1,741SEK
-3,27%
Echtzeit-Aktienkurs CANTARGIA AB
Bid:
Ask:
Aktienkurse zur CANTARGIA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 1,77 | 1,81 | 1,71 | 1,71 | -5,28% | 513.617,00 |
| 17.08.2026 | 1,80 | 1,84 | 1,77 | 1,80 | -0,77% | 302.750,00 |
| 14.08.2026 | 1,80 | 1,82 | 1,76 | 1,81 | 0,55% | 383.942,00 |
| 13.08.2026 | 1,81 | 1,85 | 1,79 | 1,80 | -0,22% | 440.586,00 |
| 12.08.2026 | 1,82 | 1,84 | 1,79 | 1,81 | 0,17% | 581.995,00 |
| 11.08.2026 | 1,83 | 1,85 | 1,80 | 1,81 | -1,37% | 380.616,00 |
| 10.08.2026 | 1,87 | 1,87 | 1,80 | 1,83 | -2,61% | 766.609,00 |
| 07.08.2026 | 1,84 | 1,90 | 1,83 | 1,88 | 2,45% | 409.761,00 |
| 06.08.2026 | 1,83 | 1,89 | 1,78 | 1,83 | 2,17% | 816.448,00 |
| 05.08.2026 | 1,83 | 1,85 | 1,78 | 1,80 | -0,28% | 563.655,00 |
| 04.08.2026 | 1,75 | 1,84 | 1,74 | 1,80 | 1,81% | 595.204,00 |
| 03.08.2026 | 1,82 | 1,85 | 1,75 | 1,77 | -2,96% | 692.793,00 |
| 31.07.2026 | 1,81 | 1,85 | 1,80 | 1,82 | 0,33% | 656.466,00 |
| 30.07.2026 | 1,85 | 1,88 | 1,81 | 1,82 | -1,84% | 379.185,00 |
| 29.07.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -1,02% | 253.614,00 |
| 28.07.2026 | 1,89 | 1,92 | 1,87 | 1,87 | -0,32% | 323.270,00 |
| 27.07.2026 | 1,84 | 1,94 | 1,84 | 1,88 | 1,90% | 434.769,00 |
| 24.07.2026 | 1,90 | 1,91 | 1,83 | 1,84 | -3,16% | 609.743,00 |
| 23.07.2026 | 1,92 | 1,94 | 1,87 | 1,90 | 1,06% | 410.393,00 |
| 22.07.2026 | 1,85 | 1,97 | 1,82 | 1,88 | 3,30% | 1.074.066,00 |
| 21.07.2026 | 1,84 | 1,90 | 1,80 | 1,82 | -0,98% | 591.138,00 |
| 20.07.2026 | 1,84 | 1,93 | 1,80 | 1,84 | 0,00% | 662.068,00 |
| 17.07.2026 | 1,94 | 1,94 | 1,84 | 1,84 | -4,07% | 506.763,00 |
| 16.07.2026 | 1,94 | 1,94 | 1,88 | 1,92 | 1,05% | 251.272,00 |
| 15.07.2026 | 1,88 | 1,94 | 1,88 | 1,90 | 1,28% | 332.737,00 |
| 14.07.2026 | 1,94 | 1,96 | 1,87 | 1,87 | -3,60% | 1.076.421,00 |
| 13.07.2026 | 1,99 | 1,99 | 1,94 | 1,94 | -2,41% | 465.015,00 |
| 10.07.2026 | 2,01 | 2,08 | 1,99 | 1,99 | -2,74% | 504.098,00 |
| 09.07.2026 | 2,00 | 2,08 | 2,00 | 2,05 | 2,30% | 394.349,00 |
| 08.07.2026 | 2,07 | 2,07 | 1,99 | 2,00 | -3,29% | 500.796,00 |
| 07.07.2026 | 2,14 | 2,15 | 2,02 | 2,07 | -2,27% | 975.026,00 |
| 06.07.2026 | 2,18 | 2,21 | 2,11 | 2,12 | -3,20% | 249.722,00 |
| 03.07.2026 | 2,18 | 2,21 | 2,16 | 2,19 | 0,74% | 381.071,00 |
| 02.07.2026 | 2,10 | 2,18 | 2,10 | 2,17 | 3,14% | 702.720,00 |
| 01.07.2026 | 2,13 | 2,17 | 2,10 | 2,10 | -1,96% | 298.134,00 |
| 30.06.2026 | 2,14 | 2,22 | 2,11 | 2,15 | -1,01% | 250.742,00 |
| 29.06.2026 | 2,12 | 2,20 | 2,08 | 2,17 | 1,03% | 405.073,00 |
| 26.06.2026 | 2,16 | 2,25 | 2,08 | 2,15 | 0,56% | 454.241,00 |
| 25.06.2026 | 2,07 | 2,30 | 2,07 | 2,13 | 4,10% | 748.044,00 |
| 24.06.2026 | 2,17 | 2,17 | 1,86 | 2,05 | -5,36% | 2.141.689,00 |
| 23.06.2026 | 2,16 | 2,19 | 2,12 | 2,17 | 0,28% | 447.571,00 |
| 22.06.2026 | 2,16 | 2,19 | 2,12 | 2,16 | -0,09% | 609.263,00 |
| 18.06.2026 | 2,15 | 2,22 | 2,10 | 2,16 | 0,56% | 713.727,00 |
| 17.06.2026 | 2,12 | 2,19 | 2,11 | 2,15 | 1,42% | 388.061,00 |
| 16.06.2026 | 2,18 | 2,25 | 2,11 | 2,12 | -0,84% | 949.877,00 |
| 15.06.2026 | 2,16 | 2,23 | 2,13 | 2,14 | -1,02% | 942.269,00 |
| 12.06.2026 | 2,15 | 2,20 | 2,12 | 2,16 | 2,56% | 484.057,00 |
| 11.06.2026 | 2,15 | 2,15 | 2,08 | 2,11 | 0,29% | 543.088,00 |
| 10.06.2026 | 2,16 | 2,26 | 2,10 | 2,10 | 0,86% | 1.136.965,00 |
| 09.06.2026 | 2,04 | 2,16 | 2,02 | 2,08 | 1,76% | 1.242.167,00 |
| 08.06.2026 | 2,10 | 2,15 | 2,00 | 2,05 | -3,49% | 1.514.795,00 |
| 05.06.2026 | 2,09 | 2,16 | 2,07 | 2,12 | 1,24% | 1.026.475,00 |
| 04.06.2026 | 2,06 | 2,10 | 2,00 | 2,09 | 1,85% | 1.541.202,00 |
| 03.06.2026 | 2,10 | 2,13 | 2,00 | 2,06 | -1,91% | 997.915,00 |
| 02.06.2026 | 2,16 | 2,20 | 2,09 | 2,10 | -3,63% | 1.592.882,00 |
| 01.06.2026 | 2,22 | 2,32 | 2,15 | 2,18 | -1,00% | 3.771.947,00 |
| 29.05.2026 | 2,27 | 2,27 | 2,11 | 2,20 | -25,35% | 11.495.209,00 |
| 28.05.2026 | 2,97 | 2,97 | 2,92 | 2,94 | 0,07% | 667.658,00 |
| 27.05.2026 | 2,97 | 3,05 | 2,94 | 2,94 | 0,07% | 834.647,00 |
| 26.05.2026 | 3,06 | 3,06 | 2,70 | 2,94 | -3,95% | 2.870.523,00 |
| 25.05.2026 | 2,99 | 3,23 | 2,99 | 3,06 | 3,20% | 2.927.814,00 |
| 22.05.2026 | 3,23 | 3,30 | 2,77 | 2,97 | -7,49% | 4.239.087,00 |
| 21.05.2026 | 3,47 | 3,47 | 3,21 | 3,21 | -8,45% | 2.496.824,00 |
| 20.05.2026 | 3,38 | 3,52 | 3,31 | 3,50 | 3,70% | 629.145,00 |
| 19.05.2026 | 3,51 | 3,60 | 3,25 | 3,38 | -1,17% | 2.750.268,00 |
| 18.05.2026 | 3,42 | 3,58 | 3,37 | 3,42 | -1,19% | 1.945.665,00 |
| 15.05.2026 | 3,42 | 3,47 | 3,33 | 3,46 | 0,61% | 1.693.057,00 |
| 13.05.2026 | 3,49 | 3,49 | 3,34 | 3,44 | -1,41% | 716.258,00 |
| 12.05.2026 | 3,48 | 3,55 | 3,43 | 3,49 | -0,91% | 622.966,00 |
| 11.05.2026 | 3,51 | 3,56 | 3,47 | 3,52 | 0,29% | 655.707,00 |
| 08.05.2026 | 3,58 | 3,60 | 3,48 | 3,51 | -2,09% | 965.556,00 |
| 07.05.2026 | 3,78 | 3,78 | 3,58 | 3,58 | -5,11% | 1.485.031,00 |
| 06.05.2026 | 3,72 | 3,84 | 3,72 | 3,78 | 1,51% | 928.732,00 |
| 05.05.2026 | 3,64 | 3,80 | 3,64 | 3,72 | 2,40% | 1.287.933,00 |
| 04.05.2026 | 3,84 | 3,87 | 3,58 | 3,63 | -5,19% | 2.438.885,00 |
| 30.04.2026 | 3,81 | 3,86 | 3,73 | 3,83 | 1,06% | 416.065,00 |
| 29.04.2026 | 3,96 | 3,96 | 3,77 | 3,79 | -4,27% | 1.051.576,00 |
| 28.04.2026 | 3,98 | 4,07 | 3,86 | 3,96 | 1,54% | 1.811.201,00 |
| 27.04.2026 | 3,90 | 3,97 | 3,81 | 3,90 | 2,77% | 2.041.635,00 |
| 24.04.2026 | 3,77 | 3,88 | 3,73 | 3,80 | -0,26% | 1.284.154,00 |
| 23.04.2026 | 3,93 | 3,94 | 3,77 | 3,81 | -3,67% | 1.726.311,00 |
| 22.04.2026 | 3,88 | 4,02 | 3,86 | 3,95 | 1,13% | 1.132.565,00 |
| 21.04.2026 | 3,95 | 3,99 | 3,84 | 3,91 | -0,86% | 1.443.473,00 |
| 20.04.2026 | 4,17 | 4,21 | 3,92 | 3,94 | -3,95% | 1.650.393,00 |
| 17.04.2026 | 4,18 | 4,27 | 4,08 | 4,10 | -2,29% | 1.516.152,00 |
| 16.04.2026 | 4,19 | 4,23 | 4,11 | 4,20 | 0,38% | 1.046.668,00 |
| 15.04.2026 | 4,42 | 4,54 | 4,13 | 4,18 | -3,48% | 2.400.910,00 |
| 14.04.2026 | 3,93 | 4,41 | 3,88 | 4,33 | 9,75% | 3.185.392,00 |
| 13.04.2026 | 3,89 | 3,98 | 3,84 | 3,95 | -0,05% | 1.225.502,00 |
| 10.04.2026 | 4,01 | 4,07 | 3,94 | 3,95 | -1,27% | 1.193.861,00 |
| 09.04.2026 | 4,07 | 4,07 | 3,96 | 4,00 | -0,60% | 949.889,00 |
| 08.04.2026 | 4,11 | 4,25 | 4,00 | 4,03 | 1,59% | 1.808.634,00 |
| 07.04.2026 | 4,09 | 4,14 | 3,93 | 3,96 | -2,44% | 2.087.523,00 |
| 02.04.2026 | 4,19 | 4,19 | 4,05 | 4,06 | -3,81% | 952.588,00 |
| 01.04.2026 | 4,13 | 4,29 | 4,11 | 4,22 | 2,55% | 1.368.856,00 |
| 31.03.2026 | 4,09 | 4,16 | 4,04 | 4,12 | -0,72% | 1.594.217,00 |
| 30.03.2026 | 3,96 | 4,17 | 3,85 | 4,15 | 3,39% | 1.611.146,00 |
| 27.03.2026 | 4,15 | 4,16 | 3,93 | 4,01 | -3,28% | 1.369.559,00 |
| 26.03.2026 | 4,19 | 4,27 | 4,05 | 4,15 | -1,31% | 1.993.933,00 |
| 25.03.2026 | 3,96 | 4,27 | 3,95 | 4,20 | 5,55% | 4.090.906,00 |