13,830€
-6,43%
Echtzeit-Aktienkurs Boozt AB
Bid:
Ask:
Aktienkurse zur Boozt AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 14,70 | 14,71 | 13,39 | 13,91 | -5,92% | 750,00 |
| 13.08.2026 | 14,72 | 14,78 | 14,72 | 14,78 | 1,09% | 147,00 |
| 12.08.2026 | 14,60 | 14,72 | 14,45 | 14,62 | 0,00% | - |
| 11.08.2026 | 14,64 | 14,64 | 14,62 | 14,62 | 0,90% | 6,00 |
| 10.08.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -0,41% | 2,00 |
| 07.08.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 1,25% | 22,00 |
| 06.08.2026 | 14,22 | 14,43 | 14,17 | 14,37 | 0,42% | 401,00 |
| 05.08.2026 | 14,83 | 14,83 | 14,25 | 14,31 | -0,42% | 279,00 |
| 04.08.2026 | 14,95 | 14,95 | 14,30 | 14,37 | -6,87% | 1.200,00 |
| 03.08.2026 | 15,29 | 15,52 | 15,29 | 15,43 | 1,65% | 106,00 |
| 31.07.2026 | 15,26 | 15,26 | 15,18 | 15,18 | 1,88% | 61,00 |
| 30.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,60% | 15,00 |
| 29.07.2026 | 15,08 | 15,09 | 14,87 | 14,99 | 0,03% | 202,00 |
| 28.07.2026 | 14,73 | 15,01 | 14,68 | 14,99 | 2,85% | - |
| 27.07.2026 | 14,57 | 14,57 | 14,57 | 14,57 | 2,82% | 7,00 |
| 24.07.2026 | 14,26 | 14,26 | 14,17 | 14,17 | -1,80% | 206,00 |
| 23.07.2026 | 14,28 | 14,43 | 14,28 | 14,43 | 0,14% | 4,00 |
| 22.07.2026 | 14,65 | 14,65 | 14,41 | 14,41 | -0,62% | 12,00 |
| 21.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,19% | 200,00 |
| 20.07.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 1,42% | 10,00 |
| 17.07.2026 | 14,13 | 14,14 | 14,07 | 14,13 | -1,60% | 95,00 |
| 16.07.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 2,13% | 1,00 |
| 15.07.2026 | 13,87 | 14,06 | 13,68 | 14,06 | 2,63% | 373,00 |
| 14.07.2026 | 13,72 | 13,81 | 13,51 | 13,70 | -1,01% | - |
| 13.07.2026 | 13,82 | 13,85 | 13,82 | 13,84 | 2,22% | 1.009,00 |
| 10.07.2026 | 13,53 | 13,54 | 13,53 | 13,54 | 1,69% | 26,00 |
| 09.07.2026 | 13,23 | 13,46 | 13,16 | 13,32 | 1,33% | - |
| 08.07.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -0,72% | 11,00 |
| 07.07.2026 | 13,42 | 13,48 | 13,22 | 13,24 | -1,30% | - |
| 06.07.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,96% | 400,00 |
| 03.07.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 2,42% | 25,00 |
| 02.07.2026 | 13,45 | 13,45 | 13,22 | 13,22 | 0,61% | 95,00 |
| 01.07.2026 | 13,04 | 13,14 | 13,04 | 13,14 | -1,79% | 407,00 |
| 30.06.2026 | 13,42 | 13,42 | 13,07 | 13,38 | -0,74% | 2.930,00 |
| 29.06.2026 | 12,56 | 13,50 | 12,56 | 13,48 | 6,98% | 1.341,00 |
| 26.06.2026 | 12,85 | 12,90 | 12,57 | 12,60 | -2,10% | - |
| 25.06.2026 | 12,86 | 12,87 | 12,84 | 12,87 | 3,29% | 38,00 |
| 24.06.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 3,49% | 55,00 |
| 23.06.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | 100,00 |
| 22.06.2026 | 12,18 | 12,18 | 12,16 | 12,16 | 0,33% | 2,00 |
| 19.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -0,66% | 23,00 |
| 18.06.2026 | 12,22 | 12,22 | 12,20 | 12,20 | -2,40% | 171,00 |
| 17.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 40,00 |
| 16.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,32% | 1,00 |
| 15.06.2026 | 12,90 | 12,90 | 12,66 | 12,66 | 0,16% | 32,00 |
| 12.06.2026 | 12,55 | 12,64 | 12,55 | 12,64 | 2,60% | 375,00 |
| 11.06.2026 | 12,41 | 12,41 | 12,27 | 12,32 | 0,57% | 1.050,00 |
| 10.06.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | 1,00 |
| 09.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,57% | 114,00 |
| 08.06.2026 | 11,65 | 12,28 | 11,61 | 12,23 | 4,80% | - |
| 05.06.2026 | 11,67 | 11,67 | 11,67 | 11,67 | -2,59% | 1,00 |
| 04.06.2026 | 11,70 | 11,98 | 11,70 | 11,98 | 3,90% | 6.702,00 |
| 03.06.2026 | 11,92 | 11,93 | 11,26 | 11,53 | -3,92% | 10.709,00 |
| 02.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,67% | 80,00 |
| 01.06.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 1,62% | 596,00 |
| 29.05.2026 | 11,78 | 11,78 | 11,73 | 11,73 | 0,47% | 230,00 |
| 28.05.2026 | 11,63 | 11,81 | 11,57 | 11,68 | -1,81% | - |
| 27.05.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 1,71% | 30,00 |
| 26.05.2026 | 11,86 | 11,88 | 11,62 | 11,69 | -1,68% | - |
| 25.05.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 0,93% | 69,00 |
| 22.05.2026 | 11,66 | 11,78 | 11,66 | 11,78 | 4,16% | 12,00 |
| 21.05.2026 | 11,28 | 11,31 | 11,28 | 11,31 | -0,22% | 555,00 |
| 20.05.2026 | 11,10 | 11,37 | 11,06 | 11,34 | 1,70% | - |
| 19.05.2026 | 11,19 | 11,47 | 11,08 | 11,15 | -0,76% | - |
| 18.05.2026 | 11,07 | 11,27 | 11,01 | 11,23 | 0,36% | - |
| 15.05.2026 | 11,04 | 11,19 | 11,04 | 11,19 | 0,00% | 28,00 |
| 14.05.2026 | 11,19 | 11,19 | 11,19 | 11,19 | -0,36% | 2,00 |
| 13.05.2026 | 11,21 | 11,23 | 11,21 | 11,23 | 1,35% | 39,00 |
| 12.05.2026 | 11,07 | 11,08 | 11,07 | 11,08 | -0,54% | 6.769,00 |
| 11.05.2026 | 11,03 | 11,40 | 11,02 | 11,14 | 1,46% | - |
| 08.05.2026 | 10,96 | 10,98 | 10,96 | 10,98 | -1,96% | 125,00 |
| 07.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,27% | 100,00 |
| 06.05.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 2,10% | 100,00 |
| 05.05.2026 | 10,86 | 10,96 | 10,78 | 10,94 | 0,64% | - |
| 04.05.2026 | 11,17 | 11,17 | 10,87 | 10,87 | -1,85% | 679,00 |
| 30.04.2026 | 10,94 | 11,08 | 10,79 | 11,08 | -0,05% | - |
| 29.04.2026 | 10,73 | 11,08 | 10,73 | 11,08 | 4,43% | 669,00 |
| 28.04.2026 | 10,73 | 10,73 | 10,61 | 10,61 | -1,21% | 471,00 |
| 27.04.2026 | 10,60 | 10,74 | 10,60 | 10,74 | 2,29% | 136,00 |
| 24.04.2026 | 10,04 | 10,50 | 10,04 | 10,50 | 3,75% | 1.411,00 |
| 23.04.2026 | 9,80 | 10,21 | 9,70 | 10,12 | 2,17% | - |
| 22.04.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -2,99% | 158,00 |
| 21.04.2026 | 10,23 | 10,40 | 10,21 | 10,21 | 0,10% | - |
| 20.04.2026 | 10,15 | 10,23 | 10,15 | 10,20 | -0,29% | 11,00 |
| 17.04.2026 | 10,11 | 10,23 | 10,08 | 10,23 | 2,45% | 266,00 |
| 16.04.2026 | 9,99 | 9,99 | 9,99 | 9,99 | 1,78% | 1,00 |
| 15.04.2026 | 10,07 | 10,07 | 9,77 | 9,81 | 3,84% | 488,00 |
| 14.04.2026 | 9,52 | 9,57 | 9,38 | 9,45 | -1,18% | - |
| 13.04.2026 | 9,31 | 9,56 | 9,31 | 9,56 | 0,00% | 110,00 |
| 10.04.2026 | 9,47 | 9,56 | 9,47 | 9,56 | 4,62% | 286,00 |
| 09.04.2026 | 9,26 | 9,28 | 9,06 | 9,14 | -1,51% | - |
| 08.04.2026 | 9,37 | 9,38 | 9,16 | 9,28 | 5,61% | - |
| 07.04.2026 | 8,76 | 9,01 | 8,76 | 8,79 | 0,00% | 87,00 |
| 02.04.2026 | 8,64 | 8,82 | 8,64 | 8,79 | -0,45% | 80,00 |
| 01.04.2026 | 8,74 | 8,88 | 8,64 | 8,83 | 2,38% | - |
| 31.03.2026 | 8,70 | 8,70 | 8,62 | 8,62 | 10,44% | 9,00 |
| 30.03.2026 | 7,81 | 7,81 | 7,81 | 7,81 | -0,38% | 30,00 |
| 27.03.2026 | 8,05 | 8,06 | 7,83 | 7,84 | -1,88% | - |
| 26.03.2026 | 8,10 | 8,10 | 7,98 | 7,99 | -1,51% | 401,00 |
| 25.03.2026 | 8,11 | 8,15 | 7,90 | 8,11 | -0,06% | - |