24,167SEK
Echtzeit-Aktienkurs Volati AB
Bid:
Ask:
Aktienkurse zur Volati AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 24,20 | 24,65 | 24,05 | 24,20 | 0,00% | 117.162,00 |
| 15.07.2026 | 24,40 | 24,45 | 23,80 | 24,20 | -0,21% | 34.914,00 |
| 14.07.2026 | 24,15 | 24,50 | 23,80 | 24,25 | 1,25% | 38.554,00 |
| 13.07.2026 | 23,80 | 24,30 | 23,75 | 23,95 | 0,84% | 25.875,00 |
| 10.07.2026 | 24,05 | 24,30 | 23,45 | 23,75 | -0,21% | 50.960,00 |
| 09.07.2026 | 23,80 | 24,05 | 23,40 | 23,80 | 1,49% | 62.593,00 |
| 08.07.2026 | 24,10 | 24,25 | 23,45 | 23,45 | -2,09% | 39.134,00 |
| 07.07.2026 | 23,70 | 24,15 | 23,70 | 23,95 | 0,21% | 93.134,00 |
| 06.07.2026 | 24,10 | 24,65 | 23,70 | 23,90 | 0,00% | 118.890,00 |
| 03.07.2026 | 23,70 | 24,15 | 23,25 | 23,90 | 1,27% | 182.842,00 |
| 02.07.2026 | 24,30 | 25,00 | 23,60 | 23,60 | -2,48% | 100.272,00 |
| 01.07.2026 | 24,50 | 24,75 | 23,55 | 24,20 | -1,02% | 192.250,00 |
| 30.06.2026 | 24,70 | 24,80 | 24,15 | 24,45 | -1,01% | 142.073,00 |
| 29.06.2026 | 25,45 | 25,70 | 24,70 | 24,70 | -3,14% | 77.262,00 |
| 26.06.2026 | 26,55 | 26,60 | 25,20 | 25,50 | -4,49% | 105.783,00 |
| 25.06.2026 | 28,05 | 28,40 | 26,40 | 26,70 | -3,09% | 133.936,00 |
| 24.06.2026 | 27,05 | 28,00 | 26,85 | 27,55 | 2,61% | 81.338,00 |
| 23.06.2026 | 26,65 | 27,90 | 26,20 | 26,85 | -0,19% | 95.462,00 |
| 22.06.2026 | 27,25 | 27,55 | 26,60 | 26,90 | -2,36% | 115.892,00 |
| 18.06.2026 | 28,65 | 28,90 | 27,20 | 27,55 | -3,67% | 115.190,00 |
| 17.06.2026 | 29,35 | 29,50 | 28,35 | 28,60 | -2,05% | 65.117,00 |
| 16.06.2026 | 30,85 | 31,90 | 28,90 | 29,20 | -4,26% | 159.084,00 |
| 15.06.2026 | 31,95 | 32,80 | 30,35 | 30,50 | -4,98% | 233.580,00 |
| 12.06.2026 | 32,50 | 32,85 | 31,45 | 32,10 | -0,62% | 86.702,00 |
| 11.06.2026 | 36,35 | 36,35 | 31,50 | 32,30 | -11,39% | 410.565,00 |
| 10.06.2026 | 67,00 | 67,00 | 36,25 | 36,45 | -45,60% | 490.653,00 |
| 09.06.2026 | 66,01 | 68,54 | 64,86 | 67,00 | 2,58% | 100.017,00 |
| 08.06.2026 | 64,55 | 65,70 | 63,78 | 65,32 | 0,35% | 50.314,00 |
| 05.06.2026 | 64,24 | 66,16 | 64,17 | 65,09 | 1,55% | 46.818,00 |
| 04.06.2026 | 63,17 | 64,09 | 62,71 | 64,09 | 1,58% | 26.978,00 |
| 03.06.2026 | 63,71 | 63,78 | 62,71 | 63,09 | -0,36% | 18.767,00 |
| 02.06.2026 | 64,01 | 64,47 | 62,63 | 63,32 | -0,48% | 45.877,00 |
| 01.06.2026 | 66,93 | 66,93 | 63,02 | 63,63 | -4,60% | 54.192,00 |
| 29.05.2026 | 66,93 | 67,31 | 66,54 | 66,70 | -0,23% | 29.509,00 |
| 28.05.2026 | 66,47 | 67,77 | 65,62 | 66,85 | 1,04% | 50.450,00 |
| 27.05.2026 | 66,24 | 68,08 | 65,93 | 66,16 | 0,12% | 33.825,00 |
| 26.05.2026 | 67,08 | 67,08 | 65,78 | 66,08 | -1,82% | 26.386,00 |
| 25.05.2026 | 67,08 | 68,23 | 66,93 | 67,31 | 0,23% | 116.824,00 |
| 22.05.2026 | 65,24 | 67,23 | 65,24 | 67,16 | 2,46% | 82.946,00 |
| 21.05.2026 | 65,01 | 66,16 | 64,47 | 65,55 | 0,82% | 26.980,00 |
| 20.05.2026 | 64,40 | 65,55 | 63,25 | 65,01 | 1,07% | 34.678,00 |
| 19.05.2026 | 62,71 | 64,93 | 62,63 | 64,32 | 2,69% | 47.517,00 |
| 18.05.2026 | 62,10 | 63,32 | 61,48 | 62,63 | -0,61% | 80.561,00 |
| 15.05.2026 | 63,71 | 64,24 | 61,94 | 63,02 | -1,08% | 63.641,00 |
| 13.05.2026 | 63,78 | 63,86 | 62,79 | 63,71 | 0,12% | 94.139,00 |
| 12.05.2026 | 64,09 | 64,40 | 63,40 | 63,63 | -0,95% | 22.946,00 |
| 11.05.2026 | 65,24 | 65,24 | 62,71 | 64,24 | -0,48% | 709.458,00 |
| 08.05.2026 | 64,78 | 65,16 | 62,94 | 64,55 | 0,24% | 129.966,00 |
| 07.05.2026 | 63,32 | 64,78 | 63,25 | 64,40 | 2,19% | 39.547,00 |
| 06.05.2026 | 62,17 | 64,47 | 61,56 | 63,02 | 2,50% | 57.858,00 |
| 05.05.2026 | 64,40 | 64,78 | 61,48 | 61,48 | -4,64% | 63.666,00 |
| 04.05.2026 | 63,63 | 65,16 | 63,25 | 64,47 | 1,32% | 217.909,00 |
| 30.04.2026 | 62,40 | 63,63 | 61,18 | 63,63 | 1,22% | 41.875,00 |
| 29.04.2026 | 66,31 | 66,39 | 60,33 | 62,86 | -4,54% | 459.918,00 |
| 28.04.2026 | 67,77 | 67,77 | 65,62 | 65,85 | -2,83% | 134.374,00 |
| 27.04.2026 | 68,69 | 68,77 | 67,77 | 67,77 | -0,90% | 37.560,00 |
| 24.04.2026 | 69,69 | 70,68 | 68,00 | 68,38 | -3,46% | 218.323,00 |
| 23.04.2026 | 71,30 | 71,68 | 70,84 | 70,84 | -0,86% | 22.843,00 |
| 22.04.2026 | 70,45 | 71,91 | 70,15 | 71,45 | 1,30% | 39.773,00 |
| 21.04.2026 | 70,07 | 70,84 | 69,30 | 70,53 | 1,77% | 162.187,00 |
| 20.04.2026 | 69,69 | 70,53 | 69,30 | 69,30 | -0,22% | 53.883,00 |
| 17.04.2026 | 69,07 | 70,38 | 68,61 | 69,46 | 2,03% | 53.890,00 |
| 16.04.2026 | 66,77 | 68,46 | 66,77 | 68,08 | 1,95% | 35.335,00 |
| 15.04.2026 | 67,85 | 68,38 | 66,62 | 66,77 | -1,02% | 32.640,00 |
| 14.04.2026 | 66,77 | 68,15 | 66,54 | 67,46 | 1,03% | 31.800,00 |
| 13.04.2026 | 65,70 | 66,77 | 65,09 | 66,77 | 1,16% | 26.117,00 |
| 10.04.2026 | 65,55 | 67,46 | 65,47 | 66,01 | 1,17% | 31.496,00 |
| 09.04.2026 | 65,16 | 65,78 | 64,63 | 65,24 | 0,24% | 25.699,00 |
| 08.04.2026 | 66,08 | 67,16 | 64,78 | 65,09 | 1,55% | 59.423,00 |
| 07.04.2026 | 64,01 | 65,85 | 62,71 | 64,09 | 4,37% | 86.454,00 |
| 02.04.2026 | 62,33 | 62,48 | 61,10 | 61,41 | -0,99% | 34.680,00 |
| 01.04.2026 | 62,33 | 62,86 | 61,48 | 62,02 | 1,00% | 81.524,00 |
| 31.03.2026 | 59,80 | 62,17 | 59,80 | 61,41 | 3,62% | 60.680,00 |
| 30.03.2026 | 61,41 | 61,41 | 57,65 | 59,26 | -0,26% | 33.204,00 |
| 27.03.2026 | 58,11 | 61,71 | 57,73 | 59,41 | 1,44% | 63.691,00 |
| 26.03.2026 | 57,50 | 58,72 | 57,42 | 58,57 | 1,87% | 46.384,00 |
| 25.03.2026 | 56,73 | 58,26 | 56,73 | 57,50 | 1,35% | 44.908,00 |
| 24.03.2026 | 58,34 | 58,42 | 56,73 | 56,73 | -2,63% | 57.121,00 |
| 23.03.2026 | 58,65 | 59,34 | 56,58 | 58,26 | -0,91% | 58.340,00 |
| 20.03.2026 | 60,64 | 60,64 | 58,26 | 58,80 | -2,42% | 1.107.428,00 |
| 19.03.2026 | 60,26 | 60,79 | 58,57 | 60,26 | 0,64% | 54.159,00 |
| 18.03.2026 | 59,18 | 60,56 | 59,11 | 59,87 | 1,03% | 87.289,00 |
| 17.03.2026 | 61,25 | 61,25 | 58,88 | 59,26 | -2,89% | 103.840,00 |
| 16.03.2026 | 60,79 | 61,56 | 60,10 | 61,02 | 0,12% | 22.844,00 |
| 13.03.2026 | 62,17 | 62,40 | 60,87 | 60,95 | -2,45% | 190.677,00 |
| 12.03.2026 | 63,09 | 63,09 | 61,94 | 62,48 | -1,69% | 49.488,00 |
| 11.03.2026 | 63,17 | 63,55 | 61,48 | 63,55 | 0,00% | 79.827,00 |
| 10.03.2026 | 62,94 | 64,55 | 62,48 | 63,55 | 0,73% | 98.582,00 |
| 09.03.2026 | 64,40 | 64,40 | 61,79 | 63,09 | -1,56% | 66.735,00 |
| 06.03.2026 | 64,47 | 65,16 | 63,55 | 64,09 | -0,36% | 54.208,00 |
| 05.03.2026 | 63,55 | 64,93 | 62,63 | 64,32 | 1,21% | 22.973,00 |
| 04.03.2026 | 63,32 | 63,63 | 62,33 | 63,55 | 0,48% | 50.657,00 |
| 03.03.2026 | 63,63 | 63,63 | 61,94 | 63,25 | -2,02% | 165.976,00 |
| 02.03.2026 | 64,78 | 65,09 | 63,63 | 64,55 | -1,17% | 37.943,00 |
| 27.02.2026 | 64,86 | 65,78 | 64,24 | 65,32 | 1,07% | 291.899,00 |
| 26.02.2026 | 64,93 | 65,47 | 64,24 | 64,63 | -0,47% | 59.335,00 |
| 25.02.2026 | 63,71 | 65,16 | 63,71 | 64,93 | 1,19% | 20.025,00 |
| 24.02.2026 | 64,78 | 64,78 | 63,71 | 64,17 | -1,18% | 30.564,00 |
| 23.02.2026 | 67,39 | 67,39 | 64,70 | 64,93 | -2,76% | 41.740,00 |
| 20.02.2026 | 64,93 | 67,69 | 64,86 | 66,77 | 2,47% | 51.607,00 |