0,633€
-53,97%
Echtzeit-Aktienkurs Shape Robotics AS
Bid:
Ask:
Aktienkurse zur Shape Robotics AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,30 | 1,32 | 1,06 | 1,06 | -22,71% | - |
| 27.11.2025 | 1,41 | 1,50 | 1,37 | 1,37 | -5,24% | 1.394,00 |
| 26.11.2025 | 1,33 | 1,45 | 1,33 | 1,45 | 8,05% | - |
| 25.11.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 5,01% | - |
| 24.11.2025 | 1,46 | 1,46 | 1,25 | 1,28 | -21,11% | - |
| 21.11.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -1,82% | - |
| 20.11.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 3,00% | - |
| 19.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,74% | - |
| 18.11.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,59% | - |
| 17.11.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,86% | - |
| 14.11.2025 | 1,60 | 1,63 | 1,60 | 1,63 | -1,22% | 18,00 |
| 13.11.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -1,56% | - |
| 12.11.2025 | 1,73 | 1,73 | 1,61 | 1,67 | -3,91% | - |
| 11.11.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 1,75% | - |
| 10.11.2025 | 1,68 | 1,75 | 1,68 | 1,71 | 1,30% | - |
| 07.11.2025 | 1,76 | 1,76 | 1,69 | 1,69 | -3,65% | - |
| 06.11.2025 | 1,80 | 1,81 | 1,75 | 1,75 | -3,20% | - |
| 05.11.2025 | 1,81 | 1,81 | 1,73 | 1,81 | 0,00% | - |
| 04.11.2025 | 1,77 | 1,87 | 1,77 | 1,81 | 6,85% | - |
| 03.11.2025 | 1,59 | 1,69 | 1,59 | 1,69 | 6,41% | - |
| 31.10.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,62% | - |
| 30.10.2025 | 1,60 | 1,61 | 1,60 | 1,60 | -0,37% | - |
| 29.10.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -1,23% | - |
| 28.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,49% | - |
| 27.10.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 3,54% | - |
| 24.10.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -3,30% | - |
| 23.10.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,73% | - |
| 22.10.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 0,86% | - |
| 21.10.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,33% | - |
| 20.10.2025 | 1,66 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 17.10.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -0,48% | - |
| 16.10.2025 | 1,66 | 1,76 | 1,66 | 1,66 | -0,60% | - |
| 15.10.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -0,95% | - |
| 14.10.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -11,16% | - |
| 13.10.2025 | 1,76 | 1,90 | 1,76 | 1,90 | 7,95% | 1.500,00 |
| 10.10.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 4,51% | - |
| 09.10.2025 | 1,65 | 1,68 | 1,63 | 1,68 | 1,81% | - |
| 08.10.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,31% | - |
| 07.10.2025 | 1,79 | 1,79 | 1,68 | 1,68 | -6,79% | - |
| 06.10.2025 | 1,84 | 1,84 | 1,78 | 1,80 | -2,49% | - |
| 03.10.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 5,01% | - |
| 02.10.2025 | 1,65 | 1,76 | 1,65 | 1,76 | 6,94% | - |
| 01.10.2025 | 1,62 | 1,64 | 1,60 | 1,64 | 0,98% | - |
| 30.09.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,57% | - |
| 29.09.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -3,84% | - |
| 26.09.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -1,15% | - |
| 25.09.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -1,14% | - |
| 24.09.2025 | 1,75 | 1,76 | 1,74 | 1,76 | -1,90% | - |
| 23.09.2025 | 1,76 | 1,79 | 1,75 | 1,79 | 1,36% | - |
| 22.09.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,23% | - |
| 19.09.2025 | 1,80 | 1,80 | 1,76 | 1,79 | -0,33% | - |
| 18.09.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -1,21% | - |
| 17.09.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,11% | - |
| 16.09.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -0,87% | - |
| 15.09.2025 | 1,86 | 1,86 | 1,82 | 1,83 | -1,29% | - |
| 12.09.2025 | 1,85 | 1,87 | 1,85 | 1,86 | -1,80% | - |
| 10.09.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -2,98% | - |
| 09.09.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,97% | - |
| 08.09.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 0,15% | - |
| 05.09.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 1,24% | - |
| 04.09.2025 | 2,00 | 2,00 | 1,93 | 1,94 | -2,81% | - |
| 03.09.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 1,32% | - |
| 02.09.2025 | 1,97 | 2,00 | 1,97 | 1,97 | -0,91% | - |
| 01.09.2025 | 1,98 | 2,03 | 1,98 | 1,99 | 0,40% | - |
| 29.08.2025 | 2,05 | 2,05 | 1,98 | 1,98 | -2,70% | - |
| 28.08.2025 | 2,15 | 2,15 | 2,04 | 2,04 | -5,57% | - |
| 27.08.2025 | 2,31 | 2,43 | 2,16 | 2,16 | -6,30% | - |
| 26.08.2025 | 2,15 | 2,30 | 2,15 | 2,30 | 8,24% | - |
| 25.08.2025 | 2,03 | 2,13 | 2,00 | 2,13 | 6,46% | - |
| 22.08.2025 | 2,03 | 2,03 | 2,00 | 2,00 | -1,19% | - |
| 21.08.2025 | 2,03 | 2,04 | 2,02 | 2,02 | -0,49% | - |
| 20.08.2025 | 1,98 | 2,03 | 1,95 | 2,03 | 4,32% | - |
| 19.08.2025 | 1,97 | 1,98 | 1,94 | 1,95 | -1,02% | 300,00 |
| 18.08.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 0,31% | - |
| 15.08.2025 | 1,97 | 1,99 | 1,96 | 1,96 | 0,51% | - |
| 14.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | 639,00 |
| 13.08.2025 | 1,98 | 1,98 | 1,96 | 1,97 | -2,72% | - |
| 12.08.2025 | 1,99 | 2,03 | 1,99 | 2,03 | 0,25% | - |
| 11.08.2025 | 1,95 | 2,10 | 1,95 | 2,02 | 3,17% | - |
| 08.08.2025 | 1,89 | 1,96 | 1,89 | 1,96 | 0,62% | 1.000,00 |
| 07.08.2025 | 1,86 | 1,96 | 1,86 | 1,95 | 4,06% | - |
| 06.08.2025 | 1,93 | 2,14 | 1,87 | 1,87 | -1,79% | 859,00 |
| 05.08.2025 | 1,90 | 1,91 | 1,90 | 1,90 | -0,52% | - |
| 04.08.2025 | 1,95 | 1,96 | 1,91 | 1,91 | 1,38% | 185,00 |
| 01.08.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,00% | - |
| 31.07.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -0,21% | - |
| 30.07.2025 | 1,88 | 1,91 | 1,88 | 1,89 | -1,56% | - |
| 29.07.2025 | 2,05 | 2,05 | 1,92 | 1,92 | -7,15% | - |
| 28.07.2025 | 2,08 | 2,10 | 2,07 | 2,07 | 2,22% | - |
| 25.07.2025 | 2,00 | 2,03 | 2,00 | 2,03 | -0,98% | - |
| 24.07.2025 | 1,97 | 2,05 | 1,97 | 2,05 | 3,39% | - |
| 23.07.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -1,59% | - |
| 22.07.2025 | 1,96 | 2,01 | 1,96 | 2,01 | 2,13% | - |
| 21.07.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -3,05% | - |
| 18.07.2025 | 2,09 | 2,09 | 2,03 | 2,03 | -1,46% | - |
| 17.07.2025 | 1,84 | 2,06 | 1,82 | 2,06 | 9,11% | - |
| 16.07.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -2,07% | - |
| 15.07.2025 | 1,97 | 1,97 | 1,93 | 1,93 | -0,52% | - |
| 14.07.2025 | 2,00 | 2,02 | 1,94 | 1,94 | -3,34% | - |
| 11.07.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -1,47% | - |