3,113SEK
-1,17%
Echtzeit-Aktienkurs Sprint Bioscience AB
Bid:
Ask:
Aktienkurse zur Sprint Bioscience AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 3,16 | 3,17 | 3,00 | 3,15 | 0,00% | 113.979,00 |
| 24.08.2026 | 3,17 | 3,21 | 3,00 | 3,15 | -0,63% | 375.413,00 |
| 21.08.2026 | 3,08 | 3,18 | 2,98 | 3,17 | 5,32% | 344.519,00 |
| 20.08.2026 | 3,26 | 3,36 | 2,77 | 3,01 | -8,51% | 1.357.233,00 |
| 19.08.2026 | 3,30 | 3,47 | 3,27 | 3,29 | -0,60% | 122.031,00 |
| 18.08.2026 | 3,37 | 3,37 | 3,25 | 3,31 | -1,78% | 66.233,00 |
| 17.08.2026 | 3,38 | 3,40 | 3,28 | 3,37 | 1,20% | 125.349,00 |
| 14.08.2026 | 3,33 | 3,49 | 3,33 | 3,33 | -2,35% | 129.008,00 |
| 13.08.2026 | 3,25 | 3,46 | 3,25 | 3,41 | 5,57% | 294.484,00 |
| 12.08.2026 | 3,37 | 3,44 | 3,23 | 3,23 | -3,87% | 526.107,00 |
| 11.08.2026 | 3,46 | 3,52 | 3,29 | 3,36 | -2,33% | 149.248,00 |
| 10.08.2026 | 3,51 | 3,59 | 3,40 | 3,44 | -1,71% | 92.828,00 |
| 07.08.2026 | 3,43 | 3,51 | 3,21 | 3,50 | 2,34% | 332.407,00 |
| 06.08.2026 | 3,50 | 3,55 | 3,36 | 3,42 | -1,72% | 156.096,00 |
| 05.08.2026 | 3,60 | 3,67 | 3,45 | 3,48 | -3,33% | 170.603,00 |
| 04.08.2026 | 3,63 | 3,71 | 3,52 | 3,60 | -0,55% | 275.058,00 |
| 03.08.2026 | 3,64 | 3,69 | 3,58 | 3,62 | 0,56% | 41.907,00 |
| 31.07.2026 | 3,74 | 3,79 | 3,52 | 3,60 | -3,49% | 243.702,00 |
| 30.07.2026 | 3,70 | 3,79 | 3,61 | 3,73 | 0,27% | 400.504,00 |
| 29.07.2026 | 3,70 | 3,74 | 3,62 | 3,72 | 0,00% | 94.705,00 |
| 28.07.2026 | 3,72 | 3,78 | 3,63 | 3,72 | 0,00% | 107.786,00 |
| 27.07.2026 | 3,72 | 3,80 | 3,66 | 3,72 | 1,64% | 93.270,00 |
| 24.07.2026 | 3,70 | 3,80 | 3,62 | 3,66 | -2,40% | 140.928,00 |
| 23.07.2026 | 3,70 | 3,77 | 3,61 | 3,75 | 4,75% | 206.705,00 |
| 22.07.2026 | 3,59 | 3,72 | 3,56 | 3,58 | -0,28% | 336.384,00 |
| 21.07.2026 | 3,55 | 3,76 | 3,53 | 3,59 | 1,41% | 157.023,00 |
| 20.07.2026 | 3,65 | 3,70 | 3,50 | 3,54 | -3,28% | 103.404,00 |
| 17.07.2026 | 3,72 | 3,73 | 3,53 | 3,66 | -1,61% | 138.944,00 |
| 16.07.2026 | 3,60 | 3,89 | 3,60 | 3,72 | 1,64% | 193.962,00 |
| 15.07.2026 | 3,85 | 3,85 | 3,56 | 3,66 | -4,69% | 245.551,00 |
| 14.07.2026 | 3,75 | 3,89 | 3,75 | 3,84 | 0,26% | 67.770,00 |
| 13.07.2026 | 3,86 | 3,90 | 3,75 | 3,83 | -0,78% | 258.970,00 |
| 10.07.2026 | 3,81 | 3,99 | 3,76 | 3,86 | 1,58% | 175.472,00 |
| 09.07.2026 | 3,74 | 3,88 | 3,63 | 3,80 | 0,00% | 272.825,00 |
| 08.07.2026 | 3,81 | 3,86 | 3,70 | 3,80 | -2,06% | 148.749,00 |
| 07.07.2026 | 3,68 | 3,93 | 3,55 | 3,88 | 4,86% | 319.257,00 |
| 06.07.2026 | 4,10 | 4,15 | 3,67 | 3,70 | -9,09% | 538.988,00 |
| 03.07.2026 | 4,25 | 4,25 | 3,95 | 4,07 | 0,25% | 155.448,00 |
| 02.07.2026 | 4,33 | 4,39 | 4,02 | 4,06 | -4,92% | 324.605,00 |
| 01.07.2026 | 4,09 | 4,30 | 4,01 | 4,27 | 3,14% | 252.892,00 |
| 30.06.2026 | 4,24 | 4,24 | 3,97 | 4,14 | -3,72% | 473.841,00 |
| 29.06.2026 | 4,27 | 4,42 | 4,21 | 4,30 | -3,37% | 206.425,00 |
| 26.06.2026 | 4,49 | 4,59 | 4,33 | 4,45 | -0,89% | 183.064,00 |
| 25.06.2026 | 4,17 | 4,56 | 4,15 | 4,49 | 8,19% | 340.948,00 |
| 24.06.2026 | 4,07 | 4,21 | 3,94 | 4,15 | 1,72% | 432.778,00 |
| 23.06.2026 | 4,19 | 4,24 | 4,04 | 4,08 | -4,00% | 191.746,00 |
| 22.06.2026 | 4,32 | 4,38 | 4,20 | 4,25 | -2,24% | 163.799,00 |
| 19.06.2026 | 4,35 | 4,35 | 4,34 | 4,35 | -0,97% | - |
| 18.06.2026 | 4,38 | 4,48 | 4,27 | 4,39 | 0,46% | 455.260,00 |
| 17.06.2026 | 4,31 | 4,40 | 4,16 | 4,37 | 1,16% | 365.770,00 |
| 16.06.2026 | 4,12 | 4,39 | 4,00 | 4,32 | 4,85% | 860.140,00 |
| 15.06.2026 | 3,72 | 4,14 | 3,71 | 4,12 | 11,96% | 910.290,00 |
| 12.06.2026 | 3,77 | 3,79 | 3,60 | 3,68 | -0,81% | 354.518,00 |
| 11.06.2026 | 3,64 | 3,79 | 3,59 | 3,71 | 1,92% | 329.715,00 |
| 10.06.2026 | 3,38 | 3,72 | 3,25 | 3,64 | 7,69% | 866.507,00 |
| 09.06.2026 | 3,26 | 3,40 | 3,21 | 3,38 | 3,36% | 364.706,00 |
| 08.06.2026 | 3,36 | 3,44 | 3,20 | 3,27 | -4,66% | 539.490,00 |
| 05.06.2026 | 3,33 | 3,49 | 3,18 | 3,43 | 3,63% | 723.901,00 |
| 04.06.2026 | 3,55 | 3,74 | 3,30 | 3,31 | -5,43% | 1.449.845,00 |
| 03.06.2026 | 3,44 | 3,59 | 3,35 | 3,50 | 3,24% | 812.939,00 |
| 02.06.2026 | 3,31 | 3,43 | 3,27 | 3,39 | 3,99% | 191.455,00 |
| 01.06.2026 | 3,46 | 3,56 | 3,16 | 3,26 | -6,05% | 768.067,00 |
| 29.05.2026 | 3,59 | 3,65 | 3,35 | 3,47 | -4,14% | 519.020,00 |
| 28.05.2026 | 3,50 | 3,74 | 3,41 | 3,62 | 2,84% | 949.002,00 |
| 27.05.2026 | 3,42 | 3,60 | 3,38 | 3,52 | 0,28% | 754.919,00 |
| 26.05.2026 | 3,53 | 3,55 | 3,33 | 3,51 | -0,85% | 432.089,00 |
| 25.05.2026 | 3,24 | 3,55 | 3,24 | 3,54 | 8,26% | 527.312,00 |
| 22.05.2026 | 3,60 | 3,60 | 3,27 | 3,27 | -8,91% | 770.627,00 |
| 21.05.2026 | 3,40 | 3,64 | 3,40 | 3,59 | 4,97% | 316.817,00 |
| 20.05.2026 | 3,61 | 3,64 | 3,25 | 3,42 | -5,00% | 678.726,00 |
| 19.05.2026 | 3,44 | 3,61 | 3,27 | 3,60 | 4,96% | 651.767,00 |
| 18.05.2026 | 3,64 | 3,75 | 3,40 | 3,43 | -5,25% | 343.025,00 |
| 15.05.2026 | 3,64 | 3,76 | 3,40 | 3,62 | 0,56% | 409.238,00 |
| 13.05.2026 | 3,65 | 3,65 | 3,21 | 3,60 | -1,64% | 714.852,00 |
| 12.05.2026 | 3,88 | 3,88 | 3,66 | 3,66 | -6,87% | 548.194,00 |
| 11.05.2026 | 4,00 | 4,21 | 3,80 | 3,93 | -1,50% | 691.957,00 |
| 08.05.2026 | 3,68 | 4,09 | 3,65 | 3,99 | 8,72% | 1.136.379,00 |
| 07.05.2026 | 3,47 | 3,71 | 3,47 | 3,67 | 4,26% | 448.898,00 |
| 06.05.2026 | 3,46 | 3,58 | 3,24 | 3,52 | 1,73% | 491.048,00 |
| 05.05.2026 | 3,21 | 3,47 | 3,10 | 3,46 | 7,45% | 989.878,00 |
| 04.05.2026 | 3,08 | 3,23 | 2,86 | 3,22 | 3,54% | 1.242.595,00 |
| 30.04.2026 | 3,25 | 3,25 | 3,06 | 3,11 | -3,42% | 252.885,00 |
| 29.04.2026 | 3,17 | 3,22 | 3,01 | 3,22 | 2,55% | 277.815,00 |
| 28.04.2026 | 3,10 | 3,26 | 3,02 | 3,14 | 0,96% | 241.795,00 |
| 27.04.2026 | 3,06 | 3,18 | 2,96 | 3,11 | 5,42% | 401.917,00 |
| 24.04.2026 | 2,87 | 3,00 | 2,67 | 2,95 | 2,08% | 480.968,00 |
| 23.04.2026 | 3,14 | 3,18 | 2,83 | 2,89 | -7,96% | 663.013,00 |
| 22.04.2026 | 3,20 | 3,26 | 3,09 | 3,14 | 0,32% | 564.148,00 |
| 21.04.2026 | 3,28 | 3,40 | 3,12 | 3,13 | -4,57% | 791.787,00 |
| 20.04.2026 | 3,36 | 3,39 | 3,12 | 3,28 | -3,24% | 593.329,00 |
| 17.04.2026 | 3,29 | 3,40 | 3,10 | 3,39 | 3,04% | 900.689,00 |
| 16.04.2026 | 3,59 | 3,59 | 3,01 | 3,29 | -14,99% | 2.730.833,00 |
| 15.04.2026 | 4,07 | 4,07 | 3,73 | 3,87 | -4,21% | 1.307.853,00 |
| 14.04.2026 | 3,80 | 4,14 | 3,70 | 4,04 | 7,73% | 1.988.791,00 |
| 13.04.2026 | 3,58 | 3,80 | 3,46 | 3,75 | 2,46% | 1.633.647,00 |
| 10.04.2026 | 3,36 | 3,80 | 3,36 | 3,66 | 10,91% | 2.514.802,00 |
| 09.04.2026 | 2,99 | 3,30 | 2,85 | 3,30 | 11,86% | 876.951,00 |
| 08.04.2026 | 2,77 | 3,00 | 2,75 | 2,95 | 13,03% | 1.199.899,00 |
| 07.04.2026 | 2,56 | 2,73 | 2,52 | 2,61 | 4,40% | 908.422,00 |
| 02.04.2026 | 2,56 | 2,56 | 2,45 | 2,50 | -3,85% | 345.120,00 |