2,340$
46,43%
Echtzeit-Aktienkurs Wrap Technologies
Bid:
Ask:
Aktienkurse zur Wrap Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,74 | 2,58 | 1,74 | 2,34 | 46,12% | 2.069.555,00 |
| 08.07.2026 | 1,64 | 1,64 | 1,56 | 1,60 | -4,31% | 68.956,00 |
| 07.07.2026 | 1,74 | 1,74 | 1,53 | 1,67 | 1,21% | 138.769,00 |
| 06.07.2026 | 1,54 | 1,81 | 1,49 | 1,65 | 19,57% | 201.716,00 |
| 02.07.2026 | 1,47 | 1,49 | 1,37 | 1,38 | -6,76% | 73.545,00 |
| 01.07.2026 | 1,31 | 1,49 | 1,31 | 1,48 | 14,29% | 60.520,00 |
| 30.06.2026 | 1,31 | 1,35 | 1,30 | 1,30 | -0,38% | 42.601,00 |
| 29.06.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 10,17% | 16.824,00 |
| 26.06.2026 | 1,09 | 1,22 | 1,06 | 1,18 | 11,85% | 50.638,00 |
| 25.06.2026 | 1,15 | 1,15 | 1,06 | 1,06 | -5,80% | 19.036,00 |
| 24.06.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -5,88% | 12.756,00 |
| 23.06.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -1,65% | 42.105,00 |
| 22.06.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -3,97% | 692,00 |
| 18.06.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 2,44% | 10.831,00 |
| 17.06.2026 | 1,23 | 1,25 | 1,23 | 1,23 | 0,41% | 17.666,00 |
| 16.06.2026 | 1,28 | 1,28 | 1,22 | 1,23 | -2,00% | 48.108,00 |
| 15.06.2026 | 1,27 | 1,32 | 1,25 | 1,25 | -4,58% | 11.409,00 |
| 12.06.2026 | 1,30 | 1,37 | 1,30 | 1,31 | 2,75% | 60.947,00 |
| 11.06.2026 | 1,26 | 1,29 | 1,24 | 1,28 | 3,24% | 36.874,00 |
| 10.06.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 1,23% | 40.177,00 |
| 09.06.2026 | 1,31 | 1,31 | 1,16 | 1,22 | -6,51% | 105.510,00 |
| 08.06.2026 | 1,32 | 1,36 | 1,29 | 1,31 | 1,16% | 41.009,00 |
| 05.06.2026 | 1,33 | 1,35 | 1,29 | 1,29 | -4,80% | 10.814,00 |
| 04.06.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 1,12% | 21.091,00 |
| 03.06.2026 | 1,37 | 1,38 | 1,33 | 1,34 | -1,47% | 41.211,00 |
| 02.06.2026 | 1,34 | 1,39 | 1,30 | 1,36 | 0,00% | 72.972,00 |
| 01.06.2026 | 1,33 | 1,40 | 1,33 | 1,36 | 4,62% | 21.454,00 |
| 29.05.2026 | 1,35 | 1,37 | 1,30 | 1,30 | -6,47% | 34.285,00 |
| 28.05.2026 | 1,43 | 1,46 | 1,39 | 1,39 | -2,80% | 122.946,00 |
| 27.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 20.596,00 |
| 26.05.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,72% | 28.606,00 |
| 22.05.2026 | 1,46 | 1,46 | 1,44 | 1,46 | -0,34% | 34.886,00 |
| 21.05.2026 | 1,43 | 1,47 | 1,43 | 1,46 | 0,00% | 60.016,00 |
| 20.05.2026 | 1,45 | 1,46 | 1,44 | 1,46 | 0,34% | 145.141,00 |
| 19.05.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -0,34% | 41.806,00 |
| 18.05.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -1,35% | 15.907,00 |
| 15.05.2026 | 1,63 | 1,63 | 1,48 | 1,48 | -10,03% | 48.248,00 |
| 14.05.2026 | 1,50 | 1,70 | 1,50 | 1,65 | 11,90% | 99.542,00 |
| 13.05.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 2,08% | 50.122,00 |
| 12.05.2026 | 1,46 | 1,46 | 1,40 | 1,44 | -2,04% | 37.042,00 |
| 11.05.2026 | 1,49 | 1,51 | 1,45 | 1,47 | -1,34% | 29.555,00 |
| 08.05.2026 | 1,44 | 1,52 | 1,44 | 1,49 | 2,76% | 46.216,00 |
| 07.05.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -3,01% | 32.948,00 |
| 06.05.2026 | 1,47 | 1,52 | 1,45 | 1,50 | 2,40% | 21.820,00 |
| 05.05.2026 | 1,51 | 1,51 | 1,42 | 1,46 | -2,34% | 112.052,00 |
| 04.05.2026 | 1,57 | 1,58 | 1,49 | 1,50 | -5,08% | 54.359,00 |
| 01.05.2026 | 1,55 | 1,58 | 1,54 | 1,58 | 1,61% | 30.883,00 |
| 30.04.2026 | 1,55 | 1,55 | 1,47 | 1,55 | 2,31% | 62.512,00 |
| 29.04.2026 | 1,58 | 1,58 | 1,51 | 1,52 | -4,11% | 54.163,00 |
| 28.04.2026 | 1,60 | 1,60 | 1,54 | 1,58 | 1,94% | 35.730,00 |
| 27.04.2026 | 1,58 | 1,59 | 1,52 | 1,55 | 1,97% | 43.759,00 |
| 24.04.2026 | 1,52 | 1,52 | 1,50 | 1,52 | 3,40% | 4.700,00 |
| 23.04.2026 | 1,54 | 1,55 | 1,47 | 1,47 | -6,96% | 38.723,00 |
| 22.04.2026 | 1,52 | 1,64 | 1,52 | 1,58 | 6,76% | 98.271,00 |
| 21.04.2026 | 1,50 | 1,53 | 1,48 | 1,48 | -2,63% | 21.898,00 |
| 20.04.2026 | 1,44 | 1,52 | 1,42 | 1,52 | 5,56% | 51.089,00 |
| 17.04.2026 | 1,48 | 1,51 | 1,44 | 1,44 | -2,04% | 41.211,00 |
| 16.04.2026 | 1,44 | 1,48 | 1,43 | 1,47 | 2,58% | 35.679,00 |
| 15.04.2026 | 1,50 | 1,50 | 1,43 | 1,43 | -5,72% | 68.156,00 |
| 14.04.2026 | 1,55 | 1,56 | 1,50 | 1,52 | -3,25% | 38.623,00 |
| 13.04.2026 | 1,49 | 1,58 | 1,49 | 1,57 | 4,73% | 32.161,00 |
| 10.04.2026 | 1,63 | 1,82 | 1,41 | 1,50 | -0,33% | 344.296,00 |
| 09.04.2026 | 1,50 | 1,51 | 1,46 | 1,51 | 0,67% | 18.873,00 |
| 08.04.2026 | 1,54 | 1,54 | 1,49 | 1,50 | -0,33% | 58.097,00 |
| 07.04.2026 | 1,45 | 1,50 | 1,45 | 1,50 | -2,91% | 31.556,00 |
| 06.04.2026 | 1,53 | 1,55 | 1,51 | 1,55 | 0,98% | 46.128,00 |
| 02.04.2026 | 1,51 | 1,57 | 1,49 | 1,53 | -0,33% | 89.171,00 |
| 01.04.2026 | 1,57 | 1,58 | 1,51 | 1,54 | -0,32% | 61.058,00 |
| 31.03.2026 | 1,40 | 1,55 | 1,40 | 1,54 | 11,59% | 95.457,00 |
| 30.03.2026 | 1,48 | 1,48 | 1,36 | 1,38 | -8,31% | 81.078,00 |
| 27.03.2026 | 1,48 | 1,56 | 1,46 | 1,51 | 3,08% | 30.709,00 |
| 26.03.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -5,81% | 28.050,00 |
| 25.03.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 6,16% | 53.283,00 |
| 24.03.2026 | 1,44 | 1,46 | 1,43 | 1,46 | 0,69% | 67.750,00 |
| 23.03.2026 | 1,50 | 1,51 | 1,45 | 1,45 | 0,00% | 16.826,00 |
| 20.03.2026 | 1,49 | 1,55 | 1,43 | 1,45 | -3,97% | 59.105,00 |
| 19.03.2026 | 1,46 | 1,53 | 1,45 | 1,51 | 2,37% | 35.678,00 |
| 18.03.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -4,22% | 42.474,00 |
| 17.03.2026 | 1,59 | 1,61 | 1,54 | 1,54 | -3,75% | 30.151,00 |
| 16.03.2026 | 1,63 | 1,63 | 1,56 | 1,60 | 2,89% | 28.396,00 |
| 13.03.2026 | 1,68 | 1,70 | 1,55 | 1,56 | -4,01% | 111.253,00 |
| 12.03.2026 | 1,60 | 1,65 | 1,60 | 1,62 | -1,82% | 29.229,00 |
| 11.03.2026 | 1,76 | 1,77 | 1,55 | 1,65 | 4,43% | 139.079,00 |
| 10.03.2026 | 1,62 | 1,65 | 1,58 | 1,58 | -0,94% | 110.209,00 |
| 09.03.2026 | 1,56 | 1,61 | 1,52 | 1,60 | 0,95% | 213.683,00 |
| 06.03.2026 | 1,55 | 1,63 | 1,52 | 1,58 | 2,60% | 57.228,00 |
| 05.03.2026 | 1,63 | 1,63 | 1,54 | 1,54 | -7,23% | 193.224,00 |
| 04.03.2026 | 1,66 | 1,73 | 1,65 | 1,66 | 1,22% | 16.077,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,64 | 1,64 | -6,82% | 402.083,00 |
| 02.03.2026 | 1,67 | 1,76 | 1,67 | 1,76 | 3,23% | 20.481,00 |
| 27.02.2026 | 1,64 | 1,75 | 1,62 | 1,71 | 2,71% | 119.247,00 |
| 26.02.2026 | 1,61 | 1,67 | 1,60 | 1,66 | 7,10% | 51.572,00 |
| 25.02.2026 | 1,74 | 1,74 | 1,55 | 1,55 | -8,55% | 251.594,00 |
| 24.02.2026 | 1,62 | 1,73 | 1,60 | 1,70 | 6,60% | 86.529,00 |
| 23.02.2026 | 1,66 | 1,66 | 1,59 | 1,59 | -6,74% | 30.632,00 |
| 20.02.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -3,40% | 36.845,00 |
| 19.02.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 0,86% | 35.815,00 |
| 18.02.2026 | 1,74 | 1,83 | 1,74 | 1,75 | 0,00% | 71.578,00 |
| 17.02.2026 | 1,77 | 1,77 | 1,71 | 1,75 | -1,96% | 56.327,00 |
| 13.02.2026 | 1,78 | 1,81 | 1,74 | 1,79 | 5,00% | 32.956,00 |