Echtzeit-Aktienkurs FREYR Battery
Bid:
Ask:
Aktienkurse zur FREYR Battery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 2,41 | 2,41 | 2,29 | 2,36 | -1,26% | 1.871.697,00 |
| 01.10.2025 | 2,17 | 2,42 | 2,17 | 2,39 | 9,63% | 3.070.350,00 |
| 30.09.2025 | 2,31 | 2,36 | 2,07 | 2,18 | -6,44% | 3.161.902,00 |
| 29.09.2025 | 2,22 | 2,46 | 2,20 | 2,33 | 5,91% | 3.561.273,00 |
| 26.09.2025 | 2,23 | 2,27 | 2,14 | 2,20 | -3,08% | 1.961.138,00 |
| 25.09.2025 | 2,13 | 2,34 | 2,07 | 2,27 | 3,18% | 5.058.098,00 |
| 24.09.2025 | 1,90 | 2,27 | 1,87 | 2,20 | 19,57% | 6.069.794,00 |
| 23.09.2025 | 2,00 | 2,03 | 1,83 | 1,84 | -9,36% | 2.554.216,00 |
| 22.09.2025 | 1,94 | 2,03 | 1,86 | 2,03 | 4,10% | 2.319.796,00 |
| 19.09.2025 | 1,89 | 2,01 | 1,85 | 1,95 | 4,84% | 2.676.091,00 |
| 18.09.2025 | 1,79 | 1,88 | 1,76 | 1,86 | 5,08% | 1.082.355,00 |
| 17.09.2025 | 1,80 | 1,85 | 1,74 | 1,77 | 1,14% | 1.568.325,00 |
| 16.09.2025 | 1,76 | 1,79 | 1,70 | 1,75 | -1,69% | 1.154.356,00 |
| 15.09.2025 | 1,88 | 1,88 | 1,77 | 1,78 | -4,30% | 1.424.750,00 |
| 12.09.2025 | 1,90 | 1,90 | 1,80 | 1,86 | -1,06% | 1.062.636,00 |
| 11.09.2025 | 1,85 | 1,98 | 1,85 | 1,88 | 0,53% | 1.216.040,00 |
| 10.09.2025 | 1,94 | 1,99 | 1,84 | 1,87 | -3,61% | 1.345.638,00 |
| 09.09.2025 | 2,00 | 2,00 | 1,91 | 1,94 | -2,02% | 1.410.816,00 |
| 08.09.2025 | 2,00 | 2,11 | 1,92 | 1,98 | 0,00% | 2.635.059,00 |
| 05.09.2025 | 1,91 | 1,99 | 1,81 | 1,98 | 7,03% | 2.212.523,00 |
| 04.09.2025 | 1,98 | 2,12 | 1,80 | 1,85 | 1,09% | 4.413.743,00 |
| 03.09.2025 | 1,90 | 1,94 | 1,79 | 1,83 | -3,17% | 1.989.336,00 |
| 02.09.2025 | 1,59 | 1,90 | 1,59 | 1,89 | 14,55% | 3.814.834,00 |
| 29.08.2025 | 1,64 | 1,68 | 1,59 | 1,65 | 0,61% | 1.056.378,00 |
| 28.08.2025 | 1,57 | 1,65 | 1,57 | 1,64 | 3,80% | 1.274.903,00 |
| 27.08.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,86% | 996.545,00 |
| 26.08.2025 | 1,60 | 1,63 | 1,57 | 1,61 | -0,62% | 1.168.395,00 |
| 25.08.2025 | 1,56 | 1,67 | 1,54 | 1,62 | 1,89% | 1.894.013,00 |
| 22.08.2025 | 1,46 | 1,61 | 1,42 | 1,59 | 7,43% | 2.429.094,00 |
| 21.08.2025 | 1,34 | 1,49 | 1,34 | 1,48 | 11,28% | 1.201.377,00 |
| 20.08.2025 | 1,35 | 1,39 | 1,29 | 1,33 | -8,90% | 2.093.439,00 |
| 19.08.2025 | 1,55 | 1,58 | 1,41 | 1,46 | -5,81% | 2.544.537,00 |
| 18.08.2025 | 1,53 | 1,62 | 1,48 | 1,55 | 4,73% | 2.459.224,00 |
| 15.08.2025 | 1,39 | 1,50 | 1,29 | 1,48 | 17,46% | 5.761.405,00 |
| 14.08.2025 | 1,31 | 1,32 | 1,20 | 1,26 | -5,97% | 2.751.775,00 |
| 13.08.2025 | 1,27 | 1,36 | 1,24 | 1,34 | 7,20% | 1.612.141,00 |
| 12.08.2025 | 1,24 | 1,27 | 1,23 | 1,25 | 0,81% | 522.993,00 |
| 11.08.2025 | 1,26 | 1,29 | 1,22 | 1,24 | -3,13% | 1.281.692,00 |
| 08.08.2025 | 1,26 | 1,35 | 1,26 | 1,28 | 0,79% | 1.010.522,00 |
| 07.08.2025 | 1,27 | 1,33 | 1,25 | 1,27 | 1,60% | 931.345,00 |
| 06.08.2025 | 1,24 | 1,33 | 1,23 | 1,25 | 0,00% | 888.740,00 |
| 05.08.2025 | 1,24 | 1,27 | 1,21 | 1,25 | 0,81% | 1.092.962,00 |
| 04.08.2025 | 1,17 | 1,28 | 1,16 | 1,24 | 6,90% | 1.215.276,00 |
| 01.08.2025 | 1,18 | 1,22 | 1,15 | 1,16 | -2,52% | 998.885,00 |
| 31.07.2025 | 1,28 | 1,33 | 1,18 | 1,19 | -7,75% | 1.302.156,00 |
| 30.07.2025 | 1,35 | 1,36 | 1,28 | 1,29 | -3,73% | 1.018.895,00 |
| 29.07.2025 | 1,39 | 1,42 | 1,33 | 1,34 | -4,29% | 1.017.744,00 |
| 28.07.2025 | 1,42 | 1,43 | 1,37 | 1,40 | -1,41% | 900.145,00 |
| 25.07.2025 | 1,50 | 1,50 | 1,41 | 1,42 | -4,05% | 980.584,00 |
| 24.07.2025 | 1,51 | 1,58 | 1,48 | 1,48 | -5,73% | 1.223.228,00 |
| 23.07.2025 | 1,57 | 1,66 | 1,55 | 1,57 | 0,00% | 1.783.889,00 |
| 22.07.2025 | 1,54 | 1,59 | 1,50 | 1,57 | 2,61% | 1.466.505,00 |
| 21.07.2025 | 1,51 | 1,68 | 1,50 | 1,53 | 3,38% | 2.516.484,00 |
| 18.07.2025 | 1,51 | 1,54 | 1,47 | 1,48 | -1,33% | 1.267.054,00 |
| 17.07.2025 | 1,38 | 1,52 | 1,36 | 1,50 | 7,91% | 2.582.296,00 |
| 16.07.2025 | 1,36 | 1,40 | 1,33 | 1,39 | 2,21% | 1.566.256,00 |
| 15.07.2025 | 1,37 | 1,41 | 1,34 | 1,36 | -2,86% | 1.021.968,00 |
| 14.07.2025 | 1,35 | 1,42 | 1,30 | 1,40 | 1,45% | 1.309.726,00 |
| 11.07.2025 | 1,34 | 1,41 | 1,34 | 1,38 | -2,82% | 1.423.829,00 |
| 10.07.2025 | 1,45 | 1,46 | 1,38 | 1,42 | -4,05% | 1.108.532,00 |
| 09.07.2025 | 1,44 | 1,49 | 1,44 | 1,48 | -1,33% | 1.203.944,00 |
| 08.07.2025 | 1,40 | 1,50 | 1,39 | 1,50 | 7,14% | 1.078.768,00 |
| 07.07.2025 | 1,42 | 1,44 | 1,36 | 1,40 | -2,78% | 898.157,00 |
| 03.07.2025 | 1,38 | 1,47 | 1,34 | 1,44 | 2,13% | 1.012.624,00 |
| 02.07.2025 | 1,25 | 1,46 | 1,25 | 1,41 | 12,80% | 2.349.641,00 |
| 01.07.2025 | 1,20 | 1,27 | 1,16 | 1,25 | 1,63% | 1.399.039,00 |
| 30.06.2025 | 1,25 | 1,26 | 1,17 | 1,23 | -1,60% | 2.514.469,00 |
| 27.06.2025 | 1,30 | 1,32 | 1,23 | 1,25 | -3,85% | 2.027.133,00 |
| 26.06.2025 | 1,29 | 1,33 | 1,23 | 1,30 | 2,36% | 1.555.734,00 |
| 25.06.2025 | 1,35 | 1,38 | 1,26 | 1,27 | -7,30% | 920.492,00 |
| 24.06.2025 | 1,32 | 1,39 | 1,27 | 1,37 | 3,79% | 1.460.321,00 |