18,023SEK
0,13%
Echtzeit-Aktienkurs Bambuser AB
Bid:
Ask:
Aktienkurse zur Bambuser AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 18,00 | 19,60 | 17,50 | 17,80 | -1,11% | 827,00 |
| 21.10.2026 | 18,40 | 18,40 | 17,90 | 18,00 | -2,70% | 2.502,00 |
| 20.10.2026 | 19,10 | 19,30 | 18,50 | 18,50 | 0,00% | 7.578,00 |
| 19.10.2026 | 20,00 | 20,00 | 18,10 | 18,50 | -11,06% | 4.276,00 |
| 16.10.2026 | 20,00 | 21,60 | 20,00 | 20,80 | 2,97% | 422,00 |
| 15.10.2026 | 22,20 | 22,20 | 20,20 | 20,20 | -6,48% | 3.732,00 |
| 14.10.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 4,85% | 2.778,00 |
| 13.10.2026 | 20,20 | 21,00 | 20,20 | 20,60 | -1,90% | 830,00 |
| 12.10.2026 | 20,60 | 21,20 | 20,60 | 21,00 | -0,94% | 2.182,00 |
| 09.10.2026 | 21,80 | 22,80 | 20,20 | 21,20 | -2,75% | 4.855,00 |
| 08.10.2026 | 18,90 | 28,00 | 18,90 | 21,80 | 13,54% | 19.621,00 |
| 07.10.2026 | 19,30 | 20,60 | 19,00 | 19,20 | -0,52% | 1.691,00 |
| 06.10.2026 | 19,20 | 19,80 | 19,20 | 19,30 | 0,52% | 2.007,00 |
| 05.10.2026 | 19,60 | 19,70 | 19,00 | 19,20 | -2,54% | 358,00 |
| 02.10.2026 | 20,60 | 20,80 | 19,70 | 19,70 | -0,51% | 159,00 |
| 01.10.2026 | 19,80 | 20,80 | 19,80 | 19,80 | 0,00% | 265,00 |
| 30.09.2026 | 19,10 | 19,80 | 19,00 | 19,80 | 0,00% | 53,00 |
| 29.09.2026 | 18,80 | 19,80 | 18,80 | 19,80 | 5,32% | 1.125,00 |
| 28.09.2026 | 20,00 | 21,20 | 18,80 | 18,80 | -9,62% | 8.147,00 |
| 25.09.2026 | 19,70 | 20,80 | 19,70 | 20,80 | 5,58% | 747,00 |
| 24.09.2026 | 20,80 | 22,00 | 19,60 | 19,70 | -6,19% | 5.319,00 |
| 23.09.2026 | 19,60 | 21,60 | 19,60 | 21,00 | 6,60% | 1.858,00 |
| 22.09.2026 | 18,50 | 20,20 | 18,50 | 19,70 | -1,50% | 656,00 |
| 21.09.2026 | 19,00 | 20,80 | 18,30 | 20,00 | 9,89% | 9.009,00 |
| 18.09.2026 | 19,70 | 19,70 | 18,10 | 18,20 | -8,08% | 7.875,00 |
| 17.09.2026 | 19,30 | 21,40 | 19,30 | 19,80 | -0,50% | 903,00 |
| 16.09.2026 | 19,70 | 20,00 | 19,70 | 19,90 | 1,02% | 1.246,00 |
| 15.09.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | 1.480,00 |
| 14.09.2026 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 3.687,00 |
| 11.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 83,00 |
| 10.09.2026 | 20,40 | 20,40 | 19,70 | 20,40 | 0,00% | 1.347,00 |
| 09.09.2026 | 20,40 | 22,60 | 20,40 | 20,40 | 0,00% | 398,00 |
| 08.09.2026 | 22,60 | 22,60 | 19,90 | 20,40 | -11,30% | 1.949,00 |
| 07.09.2026 | 22,00 | 23,00 | 20,00 | 23,00 | 10,58% | 2.785,00 |
| 04.09.2026 | 19,30 | 22,40 | 19,30 | 20,80 | 2,97% | 1.230,00 |
| 03.09.2026 | 22,20 | 22,20 | 19,20 | 20,20 | -1,94% | 5.058,00 |
| 02.09.2026 | 18,40 | 21,20 | 18,40 | 20,60 | -2,83% | 123,00 |
| 01.09.2026 | 19,50 | 22,00 | 18,30 | 21,20 | 0,95% | 1.960,00 |
| 31.08.2026 | 21,40 | 21,40 | 19,50 | 21,00 | -0,94% | 1.916,00 |
| 28.08.2026 | 24,80 | 24,80 | 21,20 | 21,20 | -7,02% | 2.762,00 |
| 27.08.2026 | 24,00 | 25,80 | 22,00 | 22,80 | -8,06% | 1.945,00 |
| 26.08.2026 | 23,60 | 25,60 | 23,60 | 24,80 | 3,33% | 7.331,00 |
| 25.08.2026 | 21,60 | 24,80 | 21,00 | 24,00 | 11,11% | 8.477,00 |
| 24.08.2026 | 22,00 | 22,00 | 19,60 | 21,60 | -3,57% | 3.760,00 |
| 21.08.2026 | 19,40 | 25,20 | 17,90 | 22,40 | 21,74% | 18.754,00 |
| 20.08.2026 | 15,80 | 19,60 | 15,50 | 18,40 | 8,88% | 5.318,00 |
| 19.08.2026 | 17,50 | 17,50 | 16,00 | 16,90 | 1,81% | 10.389,00 |
| 18.08.2026 | 16,90 | 16,90 | 16,10 | 16,60 | -2,35% | 1.602,00 |
| 17.08.2026 | 16,60 | 18,00 | 16,10 | 17,00 | 3,03% | 3.065,00 |
| 14.08.2026 | 16,50 | 16,80 | 16,50 | 16,50 | 0,00% | 914,00 |
| 13.08.2026 | 17,00 | 17,00 | 15,80 | 16,50 | -4,07% | 3.525,00 |
| 12.08.2026 | 16,10 | 17,80 | 15,50 | 17,20 | 3,61% | 5.215,00 |
| 11.08.2026 | 17,00 | 17,10 | 16,50 | 16,60 | -4,05% | 3.682,00 |
| 10.08.2026 | 17,30 | 17,30 | 16,70 | 17,30 | -1,70% | 8.606,00 |
| 07.08.2026 | 18,40 | 18,40 | 17,40 | 17,60 | -4,86% | 1.533,00 |
| 06.08.2026 | 17,50 | 18,90 | 17,30 | 18,50 | 4,52% | 1.657,00 |
| 05.08.2026 | 17,50 | 18,60 | 17,50 | 17,70 | -5,35% | 4.064,00 |
| 04.08.2026 | 18,40 | 18,70 | 17,20 | 18,70 | 1,63% | 182,00 |
| 03.08.2026 | 18,40 | 19,40 | 18,40 | 18,40 | 0,00% | 164,00 |
| 31.07.2026 | 18,00 | 18,70 | 18,00 | 18,40 | 0,00% | 2.948,00 |
| 30.07.2026 | 18,00 | 19,20 | 18,00 | 18,40 | 0,00% | 2.378,00 |
| 29.07.2026 | 18,50 | 18,50 | 17,50 | 18,40 | -0,54% | 3.371,00 |
| 28.07.2026 | 18,80 | 20,20 | 18,00 | 18,50 | -3,65% | 5.736,00 |
| 27.07.2026 | 18,80 | 21,00 | 18,60 | 19,20 | -1,03% | 1.187,00 |
| 24.07.2026 | 19,20 | 19,40 | 17,40 | 19,40 | -2,02% | 7.382,00 |
| 23.07.2026 | 20,60 | 20,60 | 19,60 | 19,80 | -2,94% | 20.411,00 |
| 22.07.2026 | 21,00 | 21,00 | 20,20 | 20,40 | -4,67% | 795,00 |
| 21.07.2026 | 20,80 | 22,80 | 20,80 | 21,40 | 0,00% | 1.598,00 |
| 20.07.2026 | 22,60 | 23,40 | 21,00 | 21,40 | 4,90% | 7.610,00 |
| 17.07.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 2.416,00 |
| 16.07.2026 | 22,40 | 22,80 | 20,60 | 20,60 | -7,21% | 2.010,00 |
| 15.07.2026 | 20,60 | 22,40 | 20,60 | 22,20 | 6,73% | 416,00 |
| 14.07.2026 | 20,60 | 22,80 | 20,60 | 20,80 | 0,97% | 1.247,00 |
| 13.07.2026 | 22,20 | 22,80 | 20,60 | 20,60 | -4,63% | 3.671,00 |
| 10.07.2026 | 20,20 | 22,20 | 20,20 | 21,60 | 6,93% | 927,00 |
| 09.07.2026 | 20,20 | 22,20 | 20,20 | 20,20 | -0,98% | 205,00 |
| 08.07.2026 | 20,20 | 21,20 | 20,20 | 20,40 | -2,86% | 113,00 |
| 07.07.2026 | 20,00 | 22,00 | 20,00 | 21,00 | 1,94% | 3.269,00 |
| 06.07.2026 | 21,00 | 22,00 | 20,40 | 20,60 | -1,90% | 597,00 |
| 03.07.2026 | 20,80 | 22,40 | 20,40 | 21,00 | -3,67% | 4.095,00 |
| 02.07.2026 | 21,80 | 21,80 | 20,40 | 21,80 | -6,03% | 1.362,00 |
| 01.07.2026 | 21,80 | 23,20 | 21,80 | 23,20 | 6,42% | 6.299,00 |
| 30.06.2026 | 22,20 | 24,80 | 20,60 | 21,80 | -1,80% | 2.776,00 |
| 29.06.2026 | 23,00 | 25,80 | 20,80 | 22,20 | -3,48% | 1.107,00 |
| 26.06.2026 | 21,00 | 25,60 | 21,00 | 23,00 | 2,68% | 3.250,00 |
| 25.06.2026 | 21,00 | 23,20 | 21,00 | 22,40 | 1,82% | 2.305,00 |
| 24.06.2026 | 22,00 | 22,60 | 21,60 | 22,00 | -7,56% | 2.087,00 |
| 23.06.2026 | 22,40 | 23,80 | 22,40 | 23,80 | 8,18% | 1.884,00 |
| 22.06.2026 | 21,80 | 22,80 | 21,20 | 22,00 | -6,02% | 1.792,00 |
| 19.06.2026 | 23,45 | 23,48 | 23,41 | 23,41 | 0,04% | - |
| 18.06.2026 | 22,80 | 24,00 | 21,80 | 23,40 | 0,86% | 5.017,00 |
| 17.06.2026 | 24,40 | 24,40 | 23,00 | 23,20 | -4,92% | 1.603,00 |
| 16.06.2026 | 24,40 | 26,00 | 24,40 | 24,40 | -8,96% | 3.025,00 |
| 15.06.2026 | 25,20 | 27,20 | 25,20 | 26,80 | 3,88% | 4.409,00 |
| 12.06.2026 | 25,20 | 26,40 | 24,00 | 25,80 | -4,44% | 2.422,00 |
| 11.06.2026 | 28,60 | 29,00 | 26,80 | 27,00 | -5,59% | 981,00 |
| 10.06.2026 | 25,40 | 29,00 | 25,40 | 28,60 | 10,00% | 6.407,00 |
| 09.06.2026 | 26,20 | 28,60 | 26,00 | 26,00 | -0,76% | 8.474,00 |
| 08.06.2026 | 25,20 | 28,60 | 25,20 | 26,20 | -5,07% | 2.481,00 |
| 05.06.2026 | 26,60 | 28,60 | 26,60 | 27,60 | 2,22% | 6.348,00 |