2,627SEK
-1,63%
Echtzeit-Aktienkurs Cantargia AB
Bid:
Ask:
Aktienkurse zur Cantargia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,65 | 2,72 | 2,59 | 2,59 | -3,18% | 2.718.512,00 |
| 21.08.2025 | 2,84 | 2,84 | 2,62 | 2,67 | -3,61% | 4.228.450,00 |
| 20.08.2025 | 2,92 | 2,92 | 2,76 | 2,77 | -4,15% | 2.652.850,00 |
| 19.08.2025 | 3,01 | 3,08 | 2,89 | 2,89 | 1,40% | 3.104.120,00 |
| 18.08.2025 | 2,90 | 2,95 | 2,84 | 2,85 | -2,06% | 1.367.295,00 |
| 15.08.2025 | 3,01 | 3,03 | 2,90 | 2,91 | -2,35% | 1.674.862,00 |
| 14.08.2025 | 2,99 | 3,04 | 2,98 | 2,98 | -0,33% | 1.398.915,00 |
| 13.08.2025 | 3,04 | 3,08 | 2,98 | 2,99 | 0,34% | 1.432.901,00 |
| 12.08.2025 | 3,08 | 3,09 | 2,97 | 2,98 | -2,61% | 1.646.032,00 |
| 11.08.2025 | 3,12 | 3,13 | 3,05 | 3,06 | -1,29% | 1.189.428,00 |
| 08.08.2025 | 3,14 | 3,16 | 3,09 | 3,10 | 0,32% | 850.119,00 |
| 07.08.2025 | 3,10 | 3,26 | 3,07 | 3,09 | -0,32% | 1.922.034,00 |
| 06.08.2025 | 3,16 | 3,16 | 3,09 | 3,10 | -1,74% | 1.170.964,00 |
| 05.08.2025 | 3,18 | 3,20 | 3,09 | 3,16 | 0,00% | 2.225.301,00 |
| 04.08.2025 | 3,25 | 3,28 | 3,15 | 3,16 | -2,47% | 1.758.860,00 |
| 01.08.2025 | 3,13 | 3,30 | 3,08 | 3,24 | 3,19% | 1.829.087,00 |
| 31.07.2025 | 3,19 | 3,35 | 3,10 | 3,14 | -1,42% | 3.478.831,00 |
| 30.07.2025 | 3,28 | 3,28 | 3,06 | 3,18 | 1,76% | 2.929.133,00 |
| 29.07.2025 | 3,07 | 3,60 | 3,02 | 3,13 | 4,17% | 10.934.856,00 |
| 28.07.2025 | 3,16 | 3,17 | 2,97 | 3,00 | -2,91% | 3.575.117,00 |
| 25.07.2025 | 3,22 | 3,27 | 3,04 | 3,09 | -2,37% | 3.120.717,00 |
| 24.07.2025 | 3,21 | 3,27 | 3,12 | 3,17 | 0,00% | 2.871.261,00 |
| 23.07.2025 | 3,01 | 3,36 | 2,92 | 3,17 | 5,50% | 6.426.395,00 |
| 22.07.2025 | 3,20 | 3,24 | 2,96 | 3,00 | -4,15% | 3.787.527,00 |
| 21.07.2025 | 2,69 | 3,37 | 2,69 | 3,13 | 17,23% | 12.960.626,00 |
| 18.07.2025 | 2,94 | 3,08 | 2,66 | 2,67 | -29,55% | 26.717.599,00 |
| 17.07.2025 | 3,96 | 4,15 | 3,51 | 3,79 | -2,19% | 22.030.269,00 |
| 16.07.2025 | 4,17 | 4,78 | 3,82 | 3,88 | -3,61% | 52.587.712,00 |
| 15.07.2025 | 2,41 | 4,60 | 2,16 | 4,02 | 254,50% | 74.113.767,00 |
| 14.07.2025 | 1,23 | 1,23 | 1,13 | 1,13 | -7,50% | 1.336.351,00 |
| 11.07.2025 | 1,28 | 1,28 | 1,22 | 1,23 | 0,66% | 540.486,00 |
| 10.07.2025 | 1,26 | 1,30 | 1,22 | 1,22 | -1,93% | 455.906,00 |
| 09.07.2025 | 1,31 | 1,31 | 1,23 | 1,24 | -2,51% | 558.931,00 |
| 08.07.2025 | 1,38 | 1,38 | 1,27 | 1,27 | -2,15% | 684.434,00 |
| 07.07.2025 | 1,35 | 1,39 | 1,30 | 1,30 | -2,25% | 1.007.276,00 |
| 04.07.2025 | 1,36 | 1,38 | 1,31 | 1,33 | -1,04% | 423.972,00 |
| 03.07.2025 | 1,31 | 1,39 | 1,31 | 1,35 | 3,22% | 452.904,00 |
| 02.07.2025 | 1,41 | 1,42 | 1,30 | 1,30 | -7,25% | 675.908,00 |
| 01.07.2025 | 1,40 | 1,42 | 1,36 | 1,41 | 4,15% | 625.169,00 |
| 30.06.2025 | 1,26 | 1,41 | 1,26 | 1,35 | 7,83% | 1.004.441,00 |
| 27.06.2025 | 1,22 | 1,26 | 1,18 | 1,25 | 1,29% | 837.622,00 |
| 26.06.2025 | 1,28 | 1,28 | 1,22 | 1,24 | -1,75% | 483.999,00 |
| 25.06.2025 | 1,21 | 1,30 | 1,17 | 1,26 | 6,61% | 1.088.478,00 |
| 24.06.2025 | 1,16 | 1,20 | 1,14 | 1,18 | 1,37% | 576.961,00 |
| 23.06.2025 | 1,18 | 1,20 | 1,12 | 1,16 | -1,25% | 712.778,00 |
| 20.06.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,92% | - |
| 19.06.2025 | 1,18 | 1,27 | 1,12 | 1,17 | 1,57% | 1.953.004,00 |
| 18.06.2025 | 1,16 | 1,24 | 1,13 | 1,15 | 5,31% | 3.601.222,00 |
| 17.06.2025 | 1,11 | 1,12 | 1,07 | 1,09 | -0,91% | 520.290,00 |
| 16.06.2025 | 1,08 | 1,12 | 1,07 | 1,10 | 3,38% | 1.125.839,00 |
| 13.06.2025 | 1,13 | 1,13 | 1,05 | 1,07 | -2,20% | 1.175.687,00 |
| 12.06.2025 | 1,11 | 1,14 | 1,08 | 1,09 | -2,33% | 1.290.166,00 |
| 11.06.2025 | 1,18 | 1,20 | 1,06 | 1,12 | 8,77% | 7.293.682,00 |
| 10.06.2025 | 1,05 | 1,10 | 1,01 | 1,03 | -1,91% | 1.683.274,00 |
| 09.06.2025 | 1,19 | 1,19 | 1,01 | 1,05 | -10,24% | 5.057.892,00 |
| 06.06.2025 | 1,22 | 1,22 | 1,16 | 1,17 | 0,11% | - |
| 05.06.2025 | 1,26 | 1,27 | 1,16 | 1,16 | -6,88% | 2.398.530,00 |
| 04.06.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -2,19% | 1.425.873,00 |
| 03.06.2025 | 1,29 | 1,35 | 1,26 | 1,28 | 0,47% | 1.609.749,00 |
| 02.06.2025 | 1,38 | 1,38 | 1,00 | 1,27 | -8,23% | 7.302.153,00 |
| 30.05.2025 | 1,49 | 1,49 | 1,38 | 1,39 | -6,08% | 1.255.058,00 |
| 29.05.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,12% | - |
| 28.05.2025 | 1,49 | 1,51 | 1,47 | 1,47 | -1,07% | 71.866,00 |
| 27.05.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,97% | 382.086,00 |
| 26.05.2025 | 1,53 | 1,58 | 1,52 | 1,52 | -4,52% | 386.802,00 |
| 23.05.2025 | 1,58 | 1,59 | 1,51 | 1,59 | 1,27% | 149.574,00 |
| 22.05.2025 | 1,56 | 1,58 | 1,52 | 1,57 | 0,77% | 201.497,00 |
| 21.05.2025 | 1,55 | 1,57 | 1,51 | 1,56 | 0,13% | 104.802,00 |
| 20.05.2025 | 1,51 | 1,56 | 1,51 | 1,56 | 1,43% | 127.315,00 |
| 19.05.2025 | 1,54 | 1,56 | 1,48 | 1,54 | 0,79% | 476.724,00 |
| 16.05.2025 | 1,55 | 1,61 | 1,50 | 1,52 | -0,39% | 717.698,00 |
| 15.05.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,78% | 180.567,00 |
| 14.05.2025 | 1,57 | 1,60 | 1,51 | 1,54 | -1,41% | 452.857,00 |
| 13.05.2025 | 1,60 | 1,63 | 1,50 | 1,56 | -5,78% | 519.285,00 |
| 12.05.2025 | 1,67 | 1,70 | 1,62 | 1,66 | 1,84% | 696.201,00 |
| 09.05.2025 | 1,55 | 1,65 | 1,55 | 1,63 | 5,16% | 391.111,00 |
| 08.05.2025 | 1,59 | 1,64 | 1,55 | 1,55 | -2,39% | 400.865,00 |
| 07.05.2025 | 1,58 | 1,61 | 1,56 | 1,59 | 0,51% | 146.033,00 |
| 06.05.2025 | 1,65 | 1,67 | 1,55 | 1,58 | -1,74% | 271.132,00 |
| 05.05.2025 | 1,64 | 1,65 | 1,55 | 1,61 | -1,83% | 348.790,00 |
| 02.05.2025 | 1,68 | 1,68 | 1,60 | 1,64 | 0,49% | 307.413,00 |
| 30.04.2025 | 1,64 | 1,68 | 1,63 | 1,63 | -0,73% | 195.996,00 |
| 29.04.2025 | 1,63 | 1,70 | 1,63 | 1,64 | 0,74% | 255.646,00 |
| 28.04.2025 | 1,63 | 1,70 | 1,61 | 1,63 | 0,12% | 423.280,00 |
| 25.04.2025 | 1,57 | 1,66 | 1,55 | 1,63 | 4,49% | 606.652,00 |
| 24.04.2025 | 1,54 | 1,57 | 1,49 | 1,56 | -0,51% | 192.301,00 |
| 23.04.2025 | 1,56 | 1,57 | 1,50 | 1,57 | 0,00% | 339.602,00 |
| 22.04.2025 | 1,50 | 1,57 | 1,42 | 1,57 | -0,25% | 321.704,00 |
| 17.04.2025 | 1,57 | 1,57 | 1,50 | 1,57 | 4,67% | 133.120,00 |
| 16.04.2025 | 1,53 | 1,55 | 1,48 | 1,50 | -1,96% | 190.250,00 |
| 15.04.2025 | 1,43 | 1,55 | 1,43 | 1,53 | 8,51% | 375.410,00 |
| 14.04.2025 | 1,31 | 1,44 | 1,30 | 1,41 | 8,46% | 443.200,00 |
| 11.04.2025 | 1,32 | 1,35 | 1,28 | 1,30 | -1,07% | 183.057,00 |
| 10.04.2025 | 1,35 | 1,39 | 1,30 | 1,31 | 1,08% | 362.552,00 |
| 09.04.2025 | 1,27 | 1,30 | 1,18 | 1,30 | 2,20% | 376.890,00 |
| 08.04.2025 | 1,30 | 1,30 | 1,21 | 1,27 | 1,92% | 438.963,00 |
| 07.04.2025 | 1,24 | 1,29 | 1,14 | 1,25 | -3,63% | 470.690,00 |
| 04.04.2025 | 1,32 | 1,32 | 1,26 | 1,30 | -2,04% | 551.090,00 |
| 03.04.2025 | 1,37 | 1,39 | 1,30 | 1,32 | -3,64% | 696.394,00 |
| 02.04.2025 | 1,42 | 1,43 | 1,37 | 1,37 | -4,06% | 498.899,00 |