24,795SEK
-1,61%
Echtzeit-Aktienkurs Volati AB
Bid:
Ask:
Aktienkurse zur Volati AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 25,05 | 25,45 | 24,55 | 24,75 | -1,79% | 109.207,00 |
| 21.10.2026 | 25,60 | 25,60 | 24,80 | 25,20 | -0,59% | 68.776,00 |
| 20.10.2026 | 25,75 | 25,80 | 24,75 | 25,35 | -1,74% | 58.932,00 |
| 19.10.2026 | 26,00 | 26,00 | 25,35 | 25,80 | 0,39% | 63.924,00 |
| 16.10.2026 | 25,60 | 26,15 | 25,45 | 25,70 | 0,39% | 69.769,00 |
| 15.10.2026 | 24,75 | 25,60 | 24,60 | 25,60 | 3,02% | 287.414,00 |
| 14.10.2026 | 24,95 | 25,45 | 24,85 | 24,85 | -0,40% | 77.585,00 |
| 13.10.2026 | 24,90 | 26,00 | 24,55 | 24,95 | 1,22% | 118.885,00 |
| 12.10.2026 | 24,65 | 24,95 | 24,55 | 24,65 | 0,00% | 72.519,00 |
| 09.10.2026 | 24,10 | 24,70 | 23,90 | 24,65 | 2,92% | 131.566,00 |
| 08.10.2026 | 24,35 | 24,50 | 23,75 | 23,95 | -1,64% | 73.605,00 |
| 07.10.2026 | 24,45 | 24,80 | 24,30 | 24,35 | -0,41% | 27.516,00 |
| 06.10.2026 | 24,50 | 24,80 | 24,25 | 24,45 | -0,41% | 32.007,00 |
| 05.10.2026 | 24,20 | 24,80 | 24,00 | 24,55 | 3,15% | 50.828,00 |
| 02.10.2026 | 23,90 | 24,50 | 23,80 | 23,80 | -1,04% | 67.031,00 |
| 01.10.2026 | 23,85 | 24,35 | 23,50 | 24,05 | 1,48% | 90.188,00 |
| 30.09.2026 | 23,75 | 24,10 | 23,60 | 23,70 | 0,85% | 32.857,00 |
| 29.09.2026 | 23,90 | 23,95 | 23,50 | 23,50 | -0,63% | 28.156,00 |
| 28.09.2026 | 23,90 | 24,10 | 23,65 | 23,65 | -0,21% | 58.932,00 |
| 25.09.2026 | 24,35 | 24,60 | 23,70 | 23,70 | -2,27% | 53.473,00 |
| 24.09.2026 | 24,55 | 24,55 | 24,05 | 24,25 | -0,21% | 23.707,00 |
| 23.09.2026 | 25,00 | 25,15 | 24,30 | 24,30 | -2,41% | 79.618,00 |
| 22.09.2026 | 24,55 | 25,05 | 24,55 | 24,90 | 1,63% | 33.141,00 |
| 21.09.2026 | 24,60 | 24,95 | 24,40 | 24,50 | -0,41% | 51.338,00 |
| 18.09.2026 | 25,00 | 25,75 | 24,60 | 24,60 | -1,40% | 76.297,00 |
| 17.09.2026 | 24,10 | 25,55 | 24,10 | 24,95 | 3,96% | 152.442,00 |
| 16.09.2026 | 23,35 | 24,10 | 23,35 | 24,00 | 2,78% | 485.358,00 |
| 15.09.2026 | 23,95 | 23,95 | 23,25 | 23,35 | -1,27% | 123.270,00 |
| 14.09.2026 | 24,25 | 24,55 | 23,65 | 23,65 | -3,27% | 83.350,00 |
| 11.09.2026 | 24,25 | 24,60 | 24,20 | 24,45 | 1,45% | 38.611,00 |
| 10.09.2026 | 25,40 | 25,40 | 24,00 | 24,10 | -4,55% | 72.930,00 |
| 09.09.2026 | 25,20 | 25,55 | 25,10 | 25,25 | -0,59% | 32.558,00 |
| 08.09.2026 | 24,85 | 25,90 | 24,70 | 25,40 | 1,80% | 87.041,00 |
| 07.09.2026 | 25,25 | 25,35 | 24,90 | 24,95 | -1,19% | 48.367,00 |
| 04.09.2026 | 25,35 | 25,60 | 25,10 | 25,25 | -0,39% | 87.188,00 |
| 03.09.2026 | 25,75 | 26,00 | 25,30 | 25,35 | -1,36% | 56.720,00 |
| 02.09.2026 | 26,55 | 27,00 | 25,65 | 25,70 | -3,20% | 106.411,00 |
| 01.09.2026 | 25,30 | 26,80 | 25,30 | 26,55 | 3,31% | 2.093.510,00 |
| 31.08.2026 | 26,70 | 26,70 | 25,25 | 25,70 | -3,02% | 158.517,00 |
| 28.08.2026 | 27,10 | 27,45 | 26,35 | 26,50 | -0,75% | 73.439,00 |
| 27.08.2026 | 26,60 | 27,25 | 26,30 | 26,70 | 1,52% | 43.881,00 |
| 26.08.2026 | 27,00 | 27,00 | 26,20 | 26,30 | -1,13% | 74.816,00 |
| 25.08.2026 | 27,15 | 27,20 | 26,50 | 26,60 | -0,19% | 50.002,00 |
| 24.08.2026 | 27,10 | 27,40 | 26,60 | 26,65 | -1,30% | 46.736,00 |
| 21.08.2026 | 26,90 | 27,20 | 26,60 | 27,00 | 1,31% | 22.281,00 |
| 20.08.2026 | 26,40 | 27,45 | 26,25 | 26,65 | 0,38% | 24.584,00 |
| 19.08.2026 | 26,10 | 26,85 | 25,80 | 26,55 | 1,92% | 39.352,00 |
| 18.08.2026 | 26,60 | 26,65 | 25,80 | 26,05 | -2,07% | 20.876,00 |
| 17.08.2026 | 27,00 | 27,00 | 26,40 | 26,60 | -1,48% | 34.358,00 |
| 14.08.2026 | 26,25 | 27,30 | 26,25 | 27,00 | 1,89% | 26.924,00 |
| 13.08.2026 | 26,40 | 27,00 | 26,25 | 26,50 | -0,56% | 40.648,00 |
| 12.08.2026 | 27,00 | 27,00 | 26,10 | 26,65 | -0,19% | 49.388,00 |
| 11.08.2026 | 27,00 | 27,00 | 26,35 | 26,70 | -0,56% | 26.726,00 |
| 10.08.2026 | 27,10 | 27,25 | 26,40 | 26,85 | -0,19% | 67.967,00 |
| 07.08.2026 | 27,25 | 27,25 | 26,45 | 26,90 | -0,19% | 65.973,00 |
| 06.08.2026 | 26,30 | 27,55 | 26,05 | 26,95 | 4,26% | 58.530,00 |
| 05.08.2026 | 26,00 | 26,20 | 25,40 | 25,85 | 0,58% | 77.070,00 |
| 04.08.2026 | 25,15 | 26,00 | 24,95 | 25,70 | 3,63% | 105.317,00 |
| 03.08.2026 | 24,85 | 25,20 | 24,70 | 24,80 | 1,02% | 41.518,00 |
| 31.07.2026 | 25,00 | 25,05 | 24,20 | 24,55 | -0,20% | 51.635,00 |
| 30.07.2026 | 25,05 | 25,40 | 24,60 | 24,60 | -0,81% | 43.358,00 |
| 29.07.2026 | 25,25 | 25,55 | 24,65 | 24,80 | -1,00% | 60.185,00 |
| 28.07.2026 | 24,65 | 25,30 | 24,50 | 25,05 | 3,51% | 49.957,00 |
| 27.07.2026 | 23,90 | 25,00 | 23,80 | 24,20 | 2,33% | 113.321,00 |
| 24.07.2026 | 23,40 | 24,00 | 23,30 | 23,65 | 1,07% | 89.903,00 |
| 23.07.2026 | 23,55 | 24,15 | 23,25 | 23,40 | -0,64% | 63.196,00 |
| 22.07.2026 | 23,30 | 23,85 | 23,00 | 23,55 | 1,07% | 72.951,00 |
| 21.07.2026 | 25,00 | 25,00 | 23,20 | 23,30 | -5,28% | 55.714,00 |
| 20.07.2026 | 24,30 | 25,25 | 24,05 | 24,60 | -0,61% | 132.550,00 |
| 17.07.2026 | 24,40 | 25,20 | 22,60 | 24,75 | 2,27% | 405.809,00 |
| 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 |