18,502SEK
9,48%
Echtzeit-Aktienkurs Bambuser AB
Bid:
Ask:
Aktienkurse zur Bambuser AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 25,40 | 27,00 | 25,40 | 27,00 | 0,75% | 1.199,00 |
| 03.06.2026 | 26,80 | 27,20 | 26,80 | 26,80 | -1,47% | 1.513,00 |
| 02.06.2026 | 28,00 | 28,00 | 26,80 | 27,20 | -2,86% | 1.328,00 |
| 01.06.2026 | 27,20 | 28,60 | 25,20 | 28,00 | 5,26% | 5.127,00 |
| 29.05.2026 | 26,00 | 28,00 | 25,00 | 26,60 | 0,76% | 12.998,00 |
| 28.05.2026 | 26,20 | 26,80 | 25,00 | 26,40 | 1,54% | 2.363,00 |
| 27.05.2026 | 27,20 | 27,80 | 25,40 | 26,00 | -6,47% | 16.423,00 |
| 26.05.2026 | 29,40 | 29,60 | 27,80 | 27,80 | -4,79% | 8.041,00 |
| 25.05.2026 | 29,00 | 29,20 | 28,20 | 29,20 | 0,69% | 8.095,00 |
| 22.05.2026 | 29,00 | 30,40 | 28,80 | 29,00 | -1,36% | 2.209,00 |
| 21.05.2026 | 28,60 | 30,60 | 28,60 | 29,40 | 3,52% | 6.307,00 |
| 20.05.2026 | 28,40 | 35,00 | 28,00 | 28,40 | -3,40% | 16.984,00 |
| 19.05.2026 | 30,20 | 32,40 | 28,60 | 29,40 | -3,29% | 6.963,00 |
| 18.05.2026 | 31,20 | 32,00 | 30,00 | 30,40 | -5,00% | 8.974,00 |
| 15.05.2026 | 32,80 | 33,00 | 31,00 | 32,00 | -2,44% | 4.244,00 |
| 13.05.2026 | 31,60 | 33,20 | 30,40 | 32,80 | 3,80% | 8.019,00 |
| 12.05.2026 | 32,00 | 33,00 | 30,60 | 31,60 | -2,47% | 7.347,00 |
| 11.05.2026 | 30,00 | 33,60 | 30,00 | 32,40 | 3,85% | 12.274,00 |
| 08.05.2026 | 29,40 | 32,00 | 29,40 | 31,20 | 4,00% | 11.107,00 |
| 07.05.2026 | 30,60 | 31,80 | 29,40 | 30,00 | -3,85% | 7.129,00 |
| 06.05.2026 | 29,80 | 31,60 | 29,40 | 31,20 | 4,00% | 12.532,00 |
| 05.05.2026 | 31,60 | 31,60 | 29,00 | 30,00 | -7,98% | 8.593,00 |
| 04.05.2026 | 32,60 | 33,80 | 30,80 | 32,60 | 2,52% | 9.571,00 |
| 30.04.2026 | 32,00 | 33,00 | 31,00 | 31,80 | -1,24% | 6.469,00 |
| 29.04.2026 | 32,00 | 33,60 | 30,80 | 32,20 | 0,63% | 6.350,00 |
| 28.04.2026 | 32,40 | 34,80 | 30,60 | 32,00 | -1,23% | 21.703,00 |
| 27.04.2026 | 28,20 | 36,00 | 28,20 | 32,40 | 14,89% | 33.928,00 |
| 24.04.2026 | 30,40 | 30,40 | 28,00 | 28,20 | -10,19% | 8.823,00 |
| 23.04.2026 | 30,40 | 32,60 | 29,40 | 31,40 | -0,63% | 10.465,00 |
| 22.04.2026 | 32,20 | 35,20 | 29,80 | 31,60 | -3,07% | 18.447,00 |
| 21.04.2026 | 33,60 | 36,00 | 32,20 | 32,60 | -4,12% | 15.089,00 |
| 20.04.2026 | 33,40 | 37,40 | 33,20 | 34,00 | 6,25% | 42.964,00 |
| 17.04.2026 | 31,00 | 34,80 | 28,00 | 32,00 | 4,58% | 34.176,00 |
| 16.04.2026 | 32,00 | 42,20 | 29,20 | 30,60 | -9,47% | 82.514,00 |
| 15.04.2026 | 23,20 | 40,00 | 23,20 | 33,80 | 46,96% | 199.314,00 |
| 14.04.2026 | 23,00 | 23,60 | 22,00 | 23,00 | -1,71% | 6.107,00 |
| 13.04.2026 | 24,40 | 25,80 | 23,20 | 23,40 | -4,10% | 6.359,00 |
| 10.04.2026 | 27,00 | 27,00 | 21,60 | 24,40 | -9,63% | 43.533,00 |
| 09.04.2026 | 19,00 | 29,80 | 18,90 | 27,00 | 51,69% | 60.726,00 |
| 08.04.2026 | 15,40 | 20,00 | 15,10 | 17,80 | 17,88% | 23.023,00 |
| 07.04.2026 | 16,00 | 16,40 | 15,10 | 15,10 | 0,00% | 2.418,00 |
| 02.04.2026 | 14,50 | 17,30 | 14,50 | 15,10 | 4,14% | 1.453,00 |
| 01.04.2026 | 16,20 | 17,70 | 12,10 | 14,50 | -10,49% | 8.301,00 |
| 31.03.2026 | 16,50 | 17,30 | 16,00 | 16,20 | -7,43% | 9.631,00 |
| 30.03.2026 | 19,30 | 19,60 | 16,90 | 17,50 | -10,71% | 25.560,00 |