2,515$
-2,14%
Echtzeit-Aktienkurs Wrap Technologies
Bid:
Ask:
Aktienkurse zur Wrap Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,57 | 2,59 | 2,51 | 2,52 | -2,14% | 41.098,00 |
| 14.10.2025 | 2,50 | 2,65 | 2,50 | 2,57 | 2,80% | 48.832,00 |
| 13.10.2025 | 2,60 | 2,61 | 2,50 | 2,50 | -2,34% | 18.222,00 |
| 10.10.2025 | 2,85 | 2,85 | 2,55 | 2,56 | -9,22% | 97.072,00 |
| 09.10.2025 | 2,77 | 2,82 | 2,67 | 2,82 | 2,73% | 16.916,00 |
| 08.10.2025 | 2,76 | 2,77 | 2,64 | 2,75 | -3,00% | 34.378,00 |
| 07.10.2025 | 2,85 | 2,88 | 2,67 | 2,83 | 0,71% | 181.520,00 |
| 06.10.2025 | 2,92 | 2,99 | 2,79 | 2,81 | 1,63% | 27.907,00 |
| 03.10.2025 | 2,80 | 2,80 | 2,64 | 2,77 | 3,17% | 33.487,00 |
| 02.10.2025 | 2,38 | 2,70 | 2,36 | 2,68 | 14,53% | 43.845,00 |
| 01.10.2025 | 2,23 | 2,34 | 2,20 | 2,34 | 8,84% | 30.597,00 |
| 30.09.2025 | 2,26 | 2,26 | 2,15 | 2,15 | -6,11% | 15.076,00 |
| 29.09.2025 | 2,37 | 2,37 | 2,19 | 2,29 | -1,93% | 36.789,00 |
| 26.09.2025 | 2,37 | 2,39 | 2,32 | 2,34 | 1,97% | 29.202,00 |
| 25.09.2025 | 2,38 | 2,38 | 2,28 | 2,29 | -4,18% | 11.113,00 |
| 24.09.2025 | 2,54 | 2,62 | 2,35 | 2,39 | -7,36% | 45.902,00 |
| 23.09.2025 | 2,57 | 2,58 | 2,35 | 2,58 | 0,78% | 32.479,00 |
| 22.09.2025 | 2,63 | 2,68 | 2,48 | 2,56 | -1,92% | 39.600,00 |
| 19.09.2025 | 2,22 | 2,63 | 2,20 | 2,61 | 21,96% | 118.041,00 |
| 18.09.2025 | 2,20 | 2,22 | 2,10 | 2,14 | -1,38% | 40.782,00 |
| 17.09.2025 | 2,13 | 2,32 | 2,13 | 2,17 | 2,84% | 108.813,00 |
| 16.09.2025 | 1,94 | 2,14 | 1,91 | 2,11 | 11,05% | 34.640,00 |
| 15.09.2025 | 2,08 | 2,08 | 1,90 | 1,90 | -8,21% | 28.927,00 |
| 12.09.2025 | 1,91 | 2,11 | 1,91 | 2,07 | 7,81% | 204.960,00 |
| 11.09.2025 | 1,72 | 1,93 | 1,70 | 1,92 | 11,63% | 158.846,00 |
| 10.09.2025 | 1,70 | 1,72 | 1,64 | 1,72 | 2,38% | 33.403,00 |
| 09.09.2025 | 1,82 | 1,82 | 1,68 | 1,68 | -5,62% | 21.971,00 |
| 08.09.2025 | 1,74 | 1,82 | 1,71 | 1,78 | 4,71% | 42.440,00 |
| 05.09.2025 | 1,78 | 1,82 | 1,63 | 1,70 | -2,02% | 84.908,00 |
| 04.09.2025 | 1,59 | 1,79 | 1,59 | 1,74 | 9,81% | 129.342,00 |
| 03.09.2025 | 1,58 | 1,58 | 1,48 | 1,58 | 3,95% | 37.680,00 |
| 02.09.2025 | 1,39 | 1,53 | 1,39 | 1,52 | 9,35% | 153.719,00 |
| 29.08.2025 | 1,33 | 1,40 | 1,32 | 1,39 | 8,17% | 31.267,00 |
| 28.08.2025 | 1,34 | 1,35 | 1,28 | 1,29 | -3,38% | 22.675,00 |
| 27.08.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -1,12% | 8.799,00 |
| 26.08.2025 | 1,37 | 1,37 | 1,33 | 1,35 | -1,82% | 9.759,00 |
| 25.08.2025 | 1,38 | 1,42 | 1,37 | 1,37 | -2,84% | 7.374,00 |
| 22.08.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 1,44% | 14.811,00 |
| 21.08.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -2,11% | 5.327,00 |
| 20.08.2025 | 1,30 | 1,42 | 1,30 | 1,42 | 9,23% | 32.988,00 |
| 19.08.2025 | 1,37 | 1,37 | 1,26 | 1,30 | -8,45% | 46.299,00 |
| 18.08.2025 | 1,53 | 1,53 | 1,41 | 1,42 | -6,89% | 22.835,00 |
| 15.08.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 0,99% | 5.872,00 |
| 14.08.2025 | 1,45 | 1,51 | 1,44 | 1,51 | 6,34% | 45.110,00 |
| 13.08.2025 | 1,44 | 1,46 | 1,42 | 1,42 | 3,27% | 3.292,00 |
| 12.08.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 5,77% | 23.194,00 |
| 11.08.2025 | 1,24 | 1,31 | 1,24 | 1,30 | 4,00% | 32.078,00 |
| 08.08.2025 | 1,25 | 1,27 | 1,21 | 1,25 | 2,04% | 19.704,00 |
| 07.08.2025 | 1,30 | 1,30 | 1,22 | 1,23 | -5,77% | 11.335,00 |
| 06.08.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 0,00% | 37.648,00 |
| 05.08.2025 | 1,32 | 1,34 | 1,30 | 1,30 | -1,52% | 6.770,00 |
| 04.08.2025 | 1,38 | 1,38 | 1,28 | 1,32 | -1,49% | 19.022,00 |
| 01.08.2025 | 1,35 | 1,35 | 1,30 | 1,34 | -2,90% | 21.885,00 |
| 31.07.2025 | 1,36 | 1,39 | 1,34 | 1,38 | 3,76% | 15.510,00 |
| 30.07.2025 | 1,35 | 1,36 | 1,30 | 1,33 | -1,48% | 27.094,00 |
| 29.07.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -2,88% | 18.531,00 |
| 28.07.2025 | 1,36 | 1,40 | 1,36 | 1,39 | -0,71% | 1.885,00 |
| 25.07.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -3,45% | 11.878,00 |
| 24.07.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,03% | 7.849,00 |
| 23.07.2025 | 1,42 | 1,49 | 1,41 | 1,48 | 3,50% | 8.746,00 |
| 22.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 1,42% | 85.778,00 |
| 21.07.2025 | 1,43 | 1,43 | 1,40 | 1,41 | 2,92% | 18.796,00 |
| 18.07.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | 8.036,00 |
| 17.07.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | 8.881,00 |
| 16.07.2025 | 1,40 | 1,40 | 1,31 | 1,36 | -2,16% | 18.633,00 |
| 15.07.2025 | 1,44 | 1,44 | 1,36 | 1,39 | -2,11% | 18.282,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,39 | 1,42 | -4,05% | 97.629,00 |
| 11.07.2025 | 1,51 | 1,51 | 1,48 | 1,48 | 0,68% | 12.718,00 |
| 10.07.2025 | 1,52 | 1,52 | 1,45 | 1,47 | -2,00% | 28.736,00 |
| 09.07.2025 | 1,50 | 1,54 | 1,49 | 1,50 | -0,99% | 11.987,00 |
| 08.07.2025 | 1,54 | 1,55 | 1,50 | 1,52 | -2,26% | 7.430,00 |
| 07.07.2025 | 1,52 | 1,55 | 1,52 | 1,55 | -0,64% | 773,00 |
| 03.07.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 0,32% | 3.519,00 |
| 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 |