1,555$
-1,27%
Echtzeit-Aktienkurs Wrap Technologies
Bid:
Ask:
Aktienkurse zur Wrap Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | 805,00 |
| 30.06.2025 | 1,57 | 1,61 | 1,54 | 1,58 | 0,32% | 14.891,00 |
| 27.06.2025 | 1,54 | 1,58 | 1,51 | 1,57 | 3,97% | 14.384,00 |
| 26.06.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -1,31% | 14.564,00 |
| 25.06.2025 | 1,55 | 1,65 | 1,51 | 1,53 | 0,00% | 32.726,00 |
| 24.06.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -0,65% | 2.893,00 |
| 23.06.2025 | 1,50 | 1,55 | 1,48 | 1,54 | 1,32% | 8.459,00 |
| 20.06.2025 | 1,51 | 1,52 | 1,48 | 1,52 | -0,65% | 20.167,00 |
| 18.06.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -6,13% | 41.501,00 |
| 17.06.2025 | 1,66 | 1,66 | 1,60 | 1,63 | -4,68% | 16.661,00 |
| 16.06.2025 | 1,75 | 1,76 | 1,69 | 1,71 | -1,72% | 8.556,00 |
| 13.06.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 2,96% | 22.947,00 |
| 12.06.2025 | 1,74 | 1,75 | 1,58 | 1,69 | -6,37% | 76.761,00 |
| 11.06.2025 | 1,56 | 1,81 | 1,56 | 1,81 | 17,97% | 88.704,00 |
| 10.06.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -1,29% | 94.388,00 |
| 09.06.2025 | 1,49 | 1,60 | 1,49 | 1,55 | 7,64% | 34.350,00 |
| 06.06.2025 | 1,44 | 1,45 | 1,40 | 1,44 | 2,13% | 12.950,00 |
| 05.06.2025 | 1,45 | 1,45 | 1,38 | 1,41 | -1,40% | 18.574,00 |
| 04.06.2025 | 1,43 | 1,45 | 1,41 | 1,43 | -0,69% | 4.615,00 |
| 03.06.2025 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | 2.716,00 |
| 02.06.2025 | 1,44 | 1,45 | 1,40 | 1,44 | -0,69% | 8.085,00 |
| 30.05.2025 | 1,39 | 1,45 | 1,32 | 1,45 | 5,07% | 18.936,00 |
| 29.05.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -6,76% | 43.070,00 |
| 28.05.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 3,50% | 2.813,00 |
| 27.05.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 0,00% | 1.670,00 |
| 23.05.2025 | 1,42 | 1,46 | 1,40 | 1,43 | 1,42% | 9.770,00 |
| 22.05.2025 | 1,40 | 1,48 | 1,39 | 1,41 | 2,92% | 6.297,00 |
| 21.05.2025 | 1,43 | 1,43 | 1,35 | 1,37 | -4,20% | 35.539,00 |
| 20.05.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 0,70% | 936,00 |
| 19.05.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -5,96% | 14.867,00 |
| 16.05.2025 | 1,53 | 1,54 | 1,47 | 1,51 | -1,95% | 27.136,00 |
| 15.05.2025 | 1,53 | 1,57 | 1,53 | 1,54 | 1,32% | 10.882,00 |
| 14.05.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -1,30% | 10.115,00 |
| 13.05.2025 | 1,51 | 1,54 | 1,50 | 1,54 | -0,32% | 9.924,00 |
| 12.05.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 5,10% | 4.819,00 |
| 09.05.2025 | 1,49 | 1,50 | 1,47 | 1,47 | 0,00% | 3.665,00 |
| 08.05.2025 | 1,44 | 1,50 | 1,44 | 1,47 | 1,38% | 14.572,00 |
| 07.05.2025 | 1,48 | 1,48 | 1,42 | 1,45 | -4,29% | 23.018,00 |
| 06.05.2025 | 1,52 | 1,54 | 1,47 | 1,52 | -2,26% | 17.873,00 |
| 05.05.2025 | 1,54 | 1,58 | 1,52 | 1,55 | -1,27% | 15.710,00 |
| 02.05.2025 | 1,55 | 1,60 | 1,55 | 1,57 | 1,95% | 18.495,00 |
| 01.05.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,65% | 10.212,00 |
| 30.04.2025 | 1,52 | 1,60 | 1,52 | 1,55 | 2,65% | 15.099,00 |
| 29.04.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -1,95% | 9.657,00 |
| 28.04.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -0,65% | 1.525,00 |
| 25.04.2025 | 1,62 | 1,62 | 1,55 | 1,55 | -3,13% | 4.519,00 |
| 24.04.2025 | 1,61 | 1,63 | 1,55 | 1,60 | 3,90% | 11.442,00 |
| 23.04.2025 | 1,61 | 1,61 | 1,53 | 1,54 | 4,76% | 10.869,00 |
| 22.04.2025 | 1,48 | 1,50 | 1,46 | 1,47 | 2,08% | 13.937,00 |
| 21.04.2025 | 1,46 | 1,48 | 1,41 | 1,44 | -2,04% | 8.522,00 |
| 17.04.2025 | 1,40 | 1,48 | 1,40 | 1,47 | 4,26% | 18.808,00 |
| 16.04.2025 | 1,46 | 1,50 | 1,40 | 1,41 | -6,00% | 23.754,00 |
| 15.04.2025 | 1,53 | 1,53 | 1,49 | 1,50 | 2,04% | 705,00 |
| 14.04.2025 | 1,49 | 1,53 | 1,46 | 1,47 | -0,68% | 5.196,00 |
| 11.04.2025 | 1,43 | 1,48 | 1,41 | 1,48 | 5,71% | 31.814,00 |
| 10.04.2025 | 1,52 | 1,52 | 1,40 | 1,40 | -8,50% | 14.074,00 |
| 09.04.2025 | 1,40 | 1,54 | 1,34 | 1,53 | 8,51% | 24.672,00 |
| 08.04.2025 | 1,47 | 1,47 | 1,40 | 1,41 | 0,71% | 143.609,00 |
| 07.04.2025 | 1,39 | 1,42 | 1,35 | 1,40 | -5,28% | 21.581,00 |
| 04.04.2025 | 1,43 | 1,56 | 1,36 | 1,48 | 0,54% | 41.030,00 |
| 03.04.2025 | 1,62 | 1,62 | 1,47 | 1,47 | -12,76% | 19.388,00 |
| 02.04.2025 | 1,67 | 1,78 | 1,65 | 1,69 | 4,01% | 10.972,00 |
| 01.04.2025 | 1,70 | 1,72 | 1,55 | 1,62 | -4,71% | 69.432,00 |
| 31.03.2025 | 1,87 | 1,88 | 1,52 | 1,70 | -10,05% | 29.061,00 |
| 28.03.2025 | 2,02 | 2,02 | 1,89 | 1,89 | -4,55% | 9.074,00 |
| 27.03.2025 | 2,07 | 2,07 | 1,98 | 1,98 | -5,26% | 14.465,00 |
| 26.03.2025 | 2,12 | 2,12 | 2,06 | 2,09 | -0,48% | 27.533,00 |
| 25.03.2025 | 2,17 | 2,18 | 2,07 | 2,10 | -2,33% | 9.551,00 |
| 24.03.2025 | 2,19 | 2,19 | 2,10 | 2,15 | 3,86% | 7.473,00 |
| 21.03.2025 | 2,02 | 2,08 | 2,01 | 2,07 | 2,22% | 6.654,00 |
| 20.03.2025 | 2,05 | 2,14 | 1,99 | 2,03 | -2,17% | 18.124,00 |
| 19.03.2025 | 2,21 | 2,21 | 2,07 | 2,07 | -5,69% | 13.244,00 |
| 18.03.2025 | 2,17 | 2,23 | 2,17 | 2,20 | -2,01% | 6.506,00 |
| 17.03.2025 | 2,31 | 2,33 | 2,23 | 2,24 | -1,32% | 17.118,00 |
| 14.03.2025 | 2,13 | 2,27 | 2,13 | 2,27 | 12,66% | 20.648,00 |
| 13.03.2025 | 2,00 | 2,03 | 1,95 | 2,02 | -4,05% | 7.207,00 |
| 12.03.2025 | 2,04 | 2,13 | 2,02 | 2,10 | 8,81% | 16.555,00 |
| 11.03.2025 | 1,93 | 2,01 | 1,93 | 1,93 | -2,53% | 10.785,00 |
| 10.03.2025 | 2,03 | 2,03 | 1,89 | 1,98 | -5,71% | 14.686,00 |
| 07.03.2025 | 2,11 | 2,12 | 2,00 | 2,10 | -2,78% | 12.910,00 |
| 06.03.2025 | 2,21 | 2,21 | 2,10 | 2,16 | -0,46% | 5.480,00 |
| 05.03.2025 | 2,16 | 2,20 | 2,10 | 2,17 | 4,83% | 8.616,00 |
| 04.03.2025 | 2,09 | 2,11 | 2,02 | 2,07 | -2,82% | 15.683,00 |
| 03.03.2025 | 2,26 | 2,26 | 2,12 | 2,13 | -1,39% | 12.787,00 |
| 28.02.2025 | 2,14 | 2,32 | 2,10 | 2,16 | 4,85% | 116.689,00 |
| 27.02.2025 | 1,97 | 2,07 | 1,97 | 2,06 | 5,37% | 19.860,00 |
| 26.02.2025 | 1,97 | 1,98 | 1,90 | 1,96 | 5,11% | 28.445,00 |
| 25.02.2025 | 1,96 | 1,96 | 1,73 | 1,86 | -5,58% | 48.167,00 |
| 24.02.2025 | 2,36 | 2,36 | 1,92 | 1,97 | -6,19% | 22.147,00 |
| 21.02.2025 | 2,28 | 2,28 | 2,01 | 2,10 | -9,48% | 7.622,00 |
| 20.02.2025 | 2,42 | 2,44 | 2,32 | 2,32 | -6,90% | 7.355,00 |
| 19.02.2025 | 2,41 | 2,56 | 2,36 | 2,49 | 5,15% | 13.219,00 |
| 18.02.2025 | 2,18 | 2,44 | 2,16 | 2,37 | 11,79% | 59.811,00 |
| 14.02.2025 | 2,15 | 2,15 | 2,08 | 2,12 | -0,47% | 12.549,00 |
| 13.02.2025 | 1,99 | 2,14 | 1,98 | 2,13 | 8,12% | 27.621,00 |
| 12.02.2025 | 1,94 | 2,01 | 1,94 | 1,97 | 2,60% | 6.004,00 |
| 11.02.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -3,76% | 25.040,00 |
| 10.02.2025 | 2,02 | 2,04 | 1,96 | 2,00 | -0,75% | 3.649,00 |
| 07.02.2025 | 2,03 | 2,03 | 1,97 | 2,01 | -0,99% | 18.954,00 |
| 06.02.2025 | 2,05 | 2,05 | 1,99 | 2,03 | 2,53% | 850,00 |