1,600€
15,11%
Echtzeit-Aktienkurs Bambuser AB
Bid:
Ask:
Aktienkurse zur Bambuser AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,54 | 1,76 | 1,54 | 1,67 | 8,44% | - |
| 19.08.2026 | 1,51 | 1,63 | 1,49 | 1,54 | 3,01% | - |
| 18.08.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -3,55% | - |
| 17.08.2026 | 1,50 | 1,62 | 1,49 | 1,55 | 2,31% | - |
| 14.08.2026 | 1,50 | 1,59 | 1,50 | 1,52 | 1,00% | - |
| 13.08.2026 | 1,56 | 1,56 | 1,47 | 1,50 | 6,38% | - |
| 12.08.2026 | 1,51 | 1,57 | 1,41 | 1,41 | -6,93% | - |
| 11.08.2026 | 1,58 | 1,60 | 1,48 | 1,52 | -4,11% | - |
| 10.08.2026 | 1,61 | 1,61 | 1,52 | 1,58 | -3,36% | - |
| 07.08.2026 | 1,69 | 1,69 | 1,59 | 1,64 | 0,93% | - |
| 06.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 05.08.2026 | 1,71 | 1,71 | 1,61 | 1,62 | -5,26% | - |
| 04.08.2026 | 1,68 | 1,71 | 1,60 | 1,71 | 1,79% | - |
| 03.08.2026 | 1,68 | 1,74 | 1,68 | 1,68 | 0,00% | - |
| 31.07.2026 | 1,68 | 1,72 | 1,64 | 1,68 | -1,47% | - |
| 30.07.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 1,19% | - |
| 29.07.2026 | 1,68 | 1,70 | 1,59 | 1,69 | -0,59% | - |
| 28.07.2026 | 1,74 | 1,76 | 1,69 | 1,70 | -2,59% | - |
| 27.07.2026 | 1,76 | 1,77 | 1,70 | 1,74 | 2,05% | - |
| 24.07.2026 | 1,79 | 1,79 | 1,65 | 1,71 | -4,75% | - |
| 23.07.2026 | 1,81 | 1,85 | 1,77 | 1,79 | -3,24% | - |
| 22.07.2026 | 1,94 | 1,94 | 1,85 | 1,85 | -4,64% | - |
| 21.07.2026 | 1,94 | 2,12 | 1,94 | 1,94 | 2,11% | - |
| 20.07.2026 | 1,85 | 2,17 | 1,85 | 1,90 | 2,70% | - |
| 17.07.2026 | 1,87 | 1,97 | 1,85 | 1,85 | -1,07% | - |
| 16.07.2026 | 2,02 | 2,02 | 1,87 | 1,87 | -4,10% | - |
| 15.07.2026 | 1,89 | 1,96 | 1,89 | 1,95 | 0,78% | - |
| 14.07.2026 | 1,87 | 1,97 | 1,87 | 1,94 | 3,48% | - |
| 13.07.2026 | 1,96 | 2,01 | 1,87 | 1,87 | -4,59% | - |
| 10.07.2026 | 1,84 | 2,02 | 1,83 | 1,96 | 7,10% | - |
| 09.07.2026 | 1,85 | 1,92 | 1,83 | 1,83 | -3,17% | - |
| 08.07.2026 | 1,91 | 1,91 | 1,87 | 1,89 | 1,07% | 550,00 |
| 07.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 06.07.2026 | 1,91 | 1,96 | 1,87 | 1,88 | -1,57% | - |
| 03.07.2026 | 1,98 | 1,99 | 1,89 | 1,91 | -9,48% | - |
| 01.07.2026 | 1,98 | 2,11 | 1,93 | 2,11 | -2,31% | - |
| 30.06.2026 | 2,01 | 2,22 | 1,99 | 2,16 | 4,60% | - |
| 29.06.2026 | 2,09 | 2,19 | 2,06 | 2,07 | -1,20% | - |
| 26.06.2026 | 2,02 | 2,18 | 1,88 | 2,09 | 5,03% | - |
| 25.06.2026 | 2,00 | 2,09 | 1,94 | 1,99 | 0,00% | - |
| 24.06.2026 | 2,17 | 2,17 | 1,92 | 1,99 | -7,44% | - |
| 23.06.2026 | 2,00 | 2,17 | 2,00 | 2,15 | 7,77% | - |
| 22.06.2026 | 2,13 | 2,14 | 1,95 | 2,00 | -6,34% | - |
| 19.06.2026 | 2,14 | 2,14 | 2,12 | 2,13 | 8,67% | - |
| 18.06.2026 | 2,13 | 2,15 | 1,96 | 1,96 | -12,89% | - |
| 16.06.2026 | 2,47 | 2,47 | 2,25 | 2,25 | -5,06% | - |
| 12.06.2026 | 2,47 | 2,49 | 2,23 | 2,37 | -4,82% | - |
| 11.06.2026 | 2,61 | 2,64 | 2,43 | 2,49 | -4,60% | - |
| 10.06.2026 | 2,39 | 2,66 | 2,31 | 2,61 | 9,21% | - |
| 09.06.2026 | 2,43 | 2,52 | 2,34 | 2,39 | -0,83% | - |
| 08.06.2026 | 2,53 | 2,53 | 2,33 | 2,41 | -4,37% | - |
| 05.06.2026 | 2,49 | 2,62 | 2,47 | 2,52 | 4,13% | - |
| 04.06.2026 | 2,47 | 2,47 | 2,38 | 2,42 | -1,63% | - |
| 03.06.2026 | 2,51 | 2,58 | 2,46 | 2,46 | -2,77% | - |
| 02.06.2026 | 2,59 | 2,61 | 2,48 | 2,53 | -2,32% | - |
| 01.06.2026 | 2,49 | 2,64 | 2,40 | 2,59 | 4,02% | - |
| 29.05.2026 | 2,45 | 2,61 | 2,32 | 2,49 | 1,63% | - |
| 28.05.2026 | 2,39 | 2,47 | 2,32 | 2,45 | 1,66% | - |
| 27.05.2026 | 2,57 | 2,62 | 2,32 | 2,41 | -6,23% | - |
| 26.05.2026 | 2,69 | 2,72 | 2,54 | 2,57 | -5,17% | - |
| 25.05.2026 | 2,73 | 2,74 | 2,64 | 2,71 | 0,74% | - |
| 22.05.2026 | 2,71 | 2,77 | 2,67 | 2,69 | -0,74% | - |
| 21.05.2026 | 2,61 | 2,78 | 2,61 | 2,71 | 3,04% | - |
| 20.05.2026 | 2,70 | 2,84 | 2,62 | 2,63 | -0,38% | - |
| 19.05.2026 | 2,77 | 2,87 | 2,61 | 2,64 | -5,38% | - |
| 18.05.2026 | 2,90 | 2,93 | 2,72 | 2,79 | -4,78% | - |
| 15.05.2026 | 2,92 | 3,01 | 2,84 | 2,93 | -0,68% | - |
| 14.05.2026 | 3,01 | 3,03 | 2,91 | 2,95 | -1,99% | - |
| 13.05.2026 | 2,92 | 3,01 | 2,84 | 3,01 | 3,79% | - |
| 12.05.2026 | 2,97 | 2,99 | 2,90 | 2,90 | -3,01% | - |
| 11.05.2026 | 2,85 | 3,05 | 2,84 | 2,99 | 4,18% | - |
| 08.05.2026 | 2,77 | 2,95 | 2,73 | 2,87 | 3,61% | - |
| 07.05.2026 | 2,89 | 2,90 | 2,70 | 2,77 | -4,15% | - |
| 06.05.2026 | 2,79 | 2,92 | 2,74 | 2,89 | 4,33% | - |
| 05.05.2026 | 3,01 | 3,02 | 2,69 | 2,77 | -7,67% | - |
| 04.05.2026 | 2,96 | 3,10 | 2,82 | 3,00 | 1,69% | - |
| 30.04.2026 | 2,94 | 3,03 | 2,88 | 2,95 | -2,64% | - |
| 29.04.2026 | 2,96 | 3,03 | 2,89 | 3,03 | 2,71% | - |
| 28.04.2026 | 3,01 | 3,11 | 2,83 | 2,95 | 4,61% | - |
| 27.04.2026 | 2,60 | 2,99 | 2,59 | 2,82 | 8,05% | 1.864,00 |
| 24.04.2026 | 2,92 | 2,93 | 2,61 | 2,61 | -10,31% | - |
| 23.04.2026 | 2,91 | 3,02 | 2,75 | 2,91 | -1,02% | - |
| 22.04.2026 | 3,06 | 3,08 | 2,84 | 2,94 | -2,97% | 4.800,00 |
| 21.04.2026 | 3,18 | 3,28 | 3,01 | 3,03 | -4,42% | 250,00 |
| 20.04.2026 | 2,93 | 3,43 | 2,92 | 3,17 | 8,56% | - |
| 17.04.2026 | 2,79 | 3,20 | 2,60 | 2,92 | -0,68% | 28.120,00 |
| 16.04.2026 | 3,14 | 3,95 | 2,76 | 2,94 | -6,07% | - |
| 15.04.2026 | 2,13 | 3,59 | 2,12 | 3,13 | 46,95% | 317.499,00 |
| 14.04.2026 | 2,17 | 2,20 | 2,07 | 2,13 | -1,84% | - |
| 13.04.2026 | 2,21 | 2,30 | 2,14 | 2,17 | 26,90% | - |
| 09.04.2026 | 1,63 | 1,80 | 1,63 | 1,71 | 4,27% | - |
| 08.04.2026 | 1,44 | 1,73 | 1,40 | 1,64 | 18,84% | - |
| 07.04.2026 | 1,39 | 1,46 | 1,36 | 1,38 | 0,36% | - |
| 02.04.2026 | 1,30 | 1,39 | 1,30 | 1,38 | 3,38% | - |
| 01.04.2026 | 1,50 | 1,58 | 1,33 | 1,33 | -10,74% | - |
| 31.03.2026 | 1,62 | 1,62 | 1,48 | 1,49 | -6,88% | - |
| 30.03.2026 | 1,80 | 1,89 | 1,58 | 1,60 | -10,86% | - |
| 27.03.2026 | 1,98 | 1,98 | 1,80 | 1,80 | -8,42% | - |
| 26.03.2026 | 2,09 | 2,11 | 1,89 | 1,96 | -7,11% | - |
| 25.03.2026 | 1,92 | 2,13 | 1,85 | 2,11 | 11,94% | - |