4,197SEK
-1,52%
Echtzeit-Aktienkurs Clavister AB
Bid:
Ask:
Aktienkurse zur Clavister AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 4,35 | 4,35 | 4,05 | 4,20 | -1,50% | 1.243.930,00 |
| 09.04.2026 | 4,34 | 4,42 | 4,19 | 4,26 | -1,75% | 550.795,00 |
| 08.04.2026 | 4,40 | 4,45 | 4,30 | 4,34 | 3,48% | 777.893,00 |
| 07.04.2026 | 4,39 | 4,42 | 4,10 | 4,19 | -4,40% | 1.609.095,00 |
| 02.04.2026 | 4,39 | 4,41 | 4,25 | 4,39 | -0,90% | 452.744,00 |
| 01.04.2026 | 4,34 | 4,50 | 4,27 | 4,43 | 4,98% | 771.032,00 |
| 31.03.2026 | 4,12 | 4,23 | 4,03 | 4,22 | 2,55% | 1.244.404,00 |
| 30.03.2026 | 4,13 | 4,17 | 3,95 | 4,11 | -0,24% | 1.374.225,00 |
| 27.03.2026 | 4,22 | 4,22 | 4,05 | 4,12 | -1,44% | 1.089.168,00 |
| 26.03.2026 | 4,22 | 4,28 | 4,03 | 4,18 | -1,18% | 807.756,00 |
| 25.03.2026 | 4,26 | 4,36 | 4,15 | 4,23 | 0,36% | 641.856,00 |
| 24.03.2026 | 4,29 | 4,45 | 4,16 | 4,22 | -1,75% | 671.969,00 |
| 23.03.2026 | 4,23 | 4,56 | 4,01 | 4,29 | -2,72% | 2.651.918,00 |
| 20.03.2026 | 4,69 | 4,69 | 4,41 | 4,41 | -5,57% | 1.319.341,00 |
| 19.03.2026 | 4,88 | 4,89 | 4,54 | 4,67 | -3,61% | 1.084.044,00 |
| 18.03.2026 | 4,92 | 4,99 | 4,74 | 4,85 | -1,82% | 1.139.770,00 |
| 17.03.2026 | 4,75 | 4,94 | 4,65 | 4,94 | 4,11% | 904.423,00 |
| 16.03.2026 | 4,62 | 4,80 | 4,58 | 4,74 | 2,71% | 828.504,00 |
| 13.03.2026 | 4,69 | 4,72 | 4,58 | 4,62 | -1,81% | 1.136.185,00 |
| 12.03.2026 | 4,73 | 4,80 | 4,63 | 4,70 | -0,42% | 825.272,00 |
| 11.03.2026 | 4,73 | 4,80 | 4,56 | 4,72 | -0,63% | 606.809,00 |
| 10.03.2026 | 4,64 | 4,77 | 4,59 | 4,75 | 2,37% | 587.523,00 |
| 09.03.2026 | 4,63 | 4,68 | 4,56 | 4,64 | -1,49% | 260.588,00 |
| 06.03.2026 | 4,90 | 4,92 | 4,69 | 4,71 | -2,89% | 932.814,00 |
| 05.03.2026 | 4,71 | 4,99 | 4,65 | 4,85 | 2,97% | 1.506.420,00 |
| 04.03.2026 | 4,64 | 4,72 | 4,59 | 4,71 | 0,11% | 355.972,00 |
| 03.03.2026 | 4,83 | 4,83 | 4,43 | 4,71 | -3,59% | 2.267.781,00 |
| 02.03.2026 | 4,81 | 4,99 | 4,69 | 4,88 | -0,71% | 2.006.186,00 |
| 27.02.2026 | 4,75 | 4,96 | 4,66 | 4,92 | 3,69% | 948.076,00 |
| 26.02.2026 | 4,87 | 4,97 | 4,70 | 4,74 | -2,37% | 1.443.388,00 |
| 25.02.2026 | 4,69 | 4,90 | 4,69 | 4,86 | 3,30% | 1.286.316,00 |
| 24.02.2026 | 4,65 | 4,70 | 4,51 | 4,70 | 1,18% | 1.191.463,00 |
| 23.02.2026 | 4,75 | 4,80 | 4,54 | 4,65 | -1,59% | 1.623.443,00 |
| 20.02.2026 | 4,57 | 4,80 | 4,53 | 4,72 | 3,62% | 1.942.948,00 |
| 19.02.2026 | 4,68 | 4,69 | 4,40 | 4,56 | -1,83% | 1.669.691,00 |
| 18.02.2026 | 4,63 | 4,87 | 4,49 | 4,64 | 0,65% | 3.550.589,00 |
| 17.02.2026 | 4,20 | 4,65 | 4,11 | 4,61 | 9,76% | 4.706.265,00 |
| 16.02.2026 | 4,01 | 4,25 | 3,93 | 4,20 | 5,00% | 1.459.910,00 |
| 13.02.2026 | 3,81 | 4,04 | 3,76 | 4,00 | 4,99% | 1.273.344,00 |
| 12.02.2026 | 3,64 | 3,88 | 3,63 | 3,81 | 5,39% | 1.587.563,00 |
| 11.02.2026 | 3,82 | 3,82 | 3,55 | 3,62 | -4,62% | 1.311.126,00 |
| 10.02.2026 | 3,86 | 3,87 | 3,76 | 3,79 | -0,92% | 461.383,00 |
| 09.02.2026 | 3,81 | 3,90 | 3,75 | 3,83 | 0,39% | 590.210,00 |
| 06.02.2026 | 3,84 | 3,88 | 3,76 | 3,81 | -0,78% | 971.166,00 |
| 05.02.2026 | 3,86 | 3,98 | 3,83 | 3,84 | -0,26% | 975.133,00 |
| 04.02.2026 | 3,92 | 3,96 | 3,55 | 3,85 | -1,66% | 1.961.554,00 |
| 03.02.2026 | 4,06 | 4,12 | 3,88 | 3,92 | -2,97% | 1.171.733,00 |
| 02.02.2026 | 3,83 | 4,04 | 3,81 | 4,04 | 4,26% | 996.766,00 |
| 30.01.2026 | 3,96 | 3,99 | 3,84 | 3,87 | -1,02% | 651.982,00 |
| 29.01.2026 | 4,15 | 4,15 | 3,88 | 3,91 | -6,35% | 1.563.226,00 |
| 27.01.2026 | 4,26 | 4,36 | 4,15 | 4,18 | -1,18% | 1.602.518,00 |
| 26.01.2026 | 4,01 | 4,29 | 3,92 | 4,23 | 6,02% | 2.017.448,00 |
| 23.01.2026 | 3,97 | 4,00 | 3,78 | 3,99 | 0,63% | 1.515.150,00 |
| 22.01.2026 | 4,05 | 4,09 | 3,83 | 3,96 | -1,37% | 1.125.971,00 |
| 21.01.2026 | 4,29 | 4,30 | 3,84 | 4,02 | -4,52% | 2.998.845,00 |
| 20.01.2026 | 4,34 | 4,40 | 4,17 | 4,21 | -2,77% | 1.645.102,00 |
| 19.01.2026 | 4,05 | 4,38 | 4,04 | 4,33 | 10,33% | 4.447.388,00 |
| 16.01.2026 | 4,11 | 4,29 | 3,88 | 3,92 | -3,57% | 4.841.432,00 |
| 15.01.2026 | 3,26 | 4,07 | 3,13 | 4,07 | 26,64% | 5.941.633,00 |
| 14.01.2026 | 3,34 | 3,35 | 3,15 | 3,21 | -3,60% | 1.282.700,00 |
| 13.01.2026 | 3,50 | 3,50 | 3,28 | 3,33 | -4,86% | 1.442.150,00 |
| 12.01.2026 | 3,04 | 3,60 | 3,04 | 3,50 | 15,70% | 4.058.769,00 |
| 09.01.2026 | 3,08 | 3,10 | 2,99 | 3,03 | 0,00% | 554.044,00 |
| 08.01.2026 | 3,14 | 3,16 | 2,90 | 3,03 | -1,14% | 1.311.909,00 |
| 07.01.2026 | 2,93 | 3,07 | 2,90 | 3,06 | 4,84% | 1.464.401,00 |
| 06.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,30% | - |
| 05.01.2026 | 2,89 | 2,94 | 2,85 | 2,91 | 1,75% | 692.261,00 |
| 02.01.2026 | 2,90 | 2,95 | 2,85 | 2,86 | -1,38% | 826.604,00 |
| 30.12.2025 | 2,94 | 2,97 | 2,88 | 2,90 | -1,19% | 871.139,00 |
| 29.12.2025 | 2,91 | 2,98 | 2,87 | 2,94 | 0,69% | 732.401,00 |
| 23.12.2025 | 2,99 | 3,03 | 2,90 | 2,92 | -2,83% | 904.986,00 |
| 22.12.2025 | 2,98 | 3,04 | 2,87 | 3,00 | 2,56% | 1.124.974,00 |
| 19.12.2025 | 2,83 | 2,97 | 2,82 | 2,93 | 2,99% | 602.185,00 |
| 18.12.2025 | 2,80 | 2,92 | 2,77 | 2,84 | 2,16% | 533.880,00 |
| 17.12.2025 | 2,77 | 2,83 | 2,77 | 2,78 | 0,00% | 396.207,00 |
| 16.12.2025 | 2,85 | 2,92 | 2,77 | 2,78 | -3,64% | 666.866,00 |
| 15.12.2025 | 2,94 | 2,94 | 2,85 | 2,89 | -1,70% | 655.675,00 |
| 12.12.2025 | 2,94 | 3,03 | 2,93 | 2,94 | 0,51% | 539.999,00 |
| 11.12.2025 | 2,98 | 2,99 | 2,91 | 2,92 | -1,02% | 610.501,00 |
| 10.12.2025 | 3,05 | 3,05 | 2,94 | 2,95 | -2,80% | 592.594,00 |
| 09.12.2025 | 2,88 | 3,09 | 2,88 | 3,04 | 5,20% | 920.761,00 |
| 08.12.2025 | 2,88 | 2,93 | 2,77 | 2,89 | 0,70% | 2.105.414,00 |
| 05.12.2025 | 2,97 | 3,00 | 2,85 | 2,87 | -2,22% | 1.971.338,00 |
| 04.12.2025 | 2,78 | 2,95 | 2,75 | 2,93 | 5,40% | 1.333.392,00 |
| 03.12.2025 | 2,88 | 2,88 | 2,77 | 2,78 | -2,46% | 1.017.925,00 |
| 02.12.2025 | 2,84 | 2,93 | 2,82 | 2,85 | 0,53% | 1.289.626,00 |
| 01.12.2025 | 3,01 | 3,05 | 2,83 | 2,84 | -5,50% | 1.307.208,00 |
| 28.11.2025 | 3,03 | 3,04 | 2,88 | 3,00 | -0,83% | 2.616.247,00 |
| 27.11.2025 | 2,79 | 3,17 | 2,75 | 3,03 | 3,24% | 5.012.899,00 |
| 26.11.2025 | 3,13 | 3,20 | 2,91 | 2,93 | -5,64% | 2.810.068,00 |
| 25.11.2025 | 3,12 | 3,29 | 3,09 | 3,11 | 0,00% | 1.479.540,00 |
| 24.11.2025 | 3,23 | 3,27 | 3,09 | 3,11 | -3,57% | 956.087,00 |
| 21.11.2025 | 3,22 | 3,26 | 3,06 | 3,22 | -0,62% | 1.139.623,00 |
| 20.11.2025 | 3,20 | 3,34 | 3,20 | 3,24 | 2,86% | 691.516,00 |
| 19.11.2025 | 3,28 | 3,35 | 3,12 | 3,15 | -3,96% | 1.157.754,00 |
| 18.11.2025 | 3,29 | 3,40 | 3,20 | 3,28 | -0,46% | 840.519,00 |
| 17.11.2025 | 3,31 | 3,41 | 3,28 | 3,30 | -0,45% | 640.415,00 |
| 14.11.2025 | 3,35 | 3,37 | 3,23 | 3,31 | -1,49% | 997.199,00 |
| 13.11.2025 | 3,47 | 3,55 | 3,36 | 3,36 | -2,89% | 390.409,00 |
| 12.11.2025 | 3,41 | 3,54 | 3,38 | 3,46 | 0,87% | 504.474,00 |