14,502SEK
0,01%
Echtzeit-Aktienkurs Readly International AB
Bid:
Ask:
Aktienkurse zur Readly International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 26,50 | 26,70 | 26,50 | 26,60 | 0,38% | 9.106,00 |
| 22.05.2025 | 27,00 | 27,00 | 26,50 | 26,50 | 0,00% | 28.623,00 |
| 21.05.2025 | 26,60 | 27,10 | 26,40 | 26,50 | 0,00% | 2.083.914,00 |
| 20.05.2025 | 26,50 | 26,80 | 26,50 | 26,50 | -0,75% | 17.936,00 |
| 19.05.2025 | 26,60 | 26,70 | 26,40 | 26,70 | 0,75% | 303.540,00 |
| 16.05.2025 | 26,50 | 26,70 | 26,50 | 26,50 | 0,00% | 75.755,00 |
| 15.05.2025 | 27,10 | 27,10 | 26,50 | 26,50 | -3,28% | 341.950,00 |
| 14.05.2025 | 27,40 | 27,40 | 27,30 | 27,40 | 0,37% | 33.256,00 |
| 13.05.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 0,00% | 10.803,00 |
| 12.05.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 0,00% | 16.846,00 |
| 09.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | 2.607,00 |
| 08.05.2025 | 27,20 | 27,40 | 27,20 | 27,30 | 0,00% | 36.900,00 |
| 07.05.2025 | 27,40 | 27,40 | 27,20 | 27,30 | 0,37% | 16.750,00 |
| 06.05.2025 | 27,20 | 27,30 | 27,20 | 27,20 | 0,00% | 27.373,00 |
| 05.05.2025 | 27,20 | 27,30 | 27,20 | 27,20 | -0,37% | 5.420,00 |
| 02.05.2025 | 27,20 | 27,30 | 27,20 | 27,30 | 0,37% | 6.411,00 |
| 30.04.2025 | 27,30 | 27,30 | 27,20 | 27,20 | 0,00% | 2.958,00 |
| 29.04.2025 | 27,20 | 27,30 | 27,20 | 27,20 | 0,00% | 49.233,00 |
| 28.04.2025 | 27,20 | 27,30 | 27,20 | 27,20 | -0,37% | 20.850,00 |
| 25.04.2025 | 27,20 | 27,30 | 27,20 | 27,30 | 0,00% | 33.885,00 |
| 24.04.2025 | 27,20 | 27,30 | 27,20 | 27,30 | 0,37% | 16.044,00 |
| 23.04.2025 | 27,20 | 27,30 | 27,20 | 27,20 | 0,00% | 31.167,00 |
| 22.04.2025 | 27,30 | 27,40 | 27,20 | 27,20 | -0,37% | 31.938,00 |
| 17.04.2025 | 27,30 | 27,40 | 27,30 | 27,30 | 0,00% | 42.968,00 |
| 16.04.2025 | 27,30 | 27,40 | 27,20 | 27,30 | -0,36% | 41.959,00 |
| 15.04.2025 | 27,40 | 27,60 | 27,20 | 27,40 | -0,36% | 116.882,00 |
| 14.04.2025 | 26,30 | 27,90 | 26,20 | 27,50 | 89,66% | 1.362.205,00 |
| 11.04.2025 | 14,55 | 14,55 | 14,50 | 14,50 | -0,34% | 322,00 |
| 10.04.2025 | 14,75 | 14,75 | 14,20 | 14,55 | -1,69% | 3.034,00 |
| 09.04.2025 | 14,95 | 15,00 | 14,00 | 14,80 | 0,68% | 4.231,00 |
| 08.04.2025 | 14,25 | 14,75 | 14,25 | 14,70 | 1,38% | 10.618,00 |
| 07.04.2025 | 14,15 | 14,50 | 13,70 | 14,50 | 0,00% | 5.762,00 |
| 04.04.2025 | 15,00 | 15,00 | 14,50 | 14,50 | -2,03% | 1.321,00 |
| 03.04.2025 | 15,80 | 15,80 | 14,80 | 14,80 | -3,58% | 1.612,00 |
| 02.04.2025 | 15,75 | 15,75 | 14,70 | 15,35 | 1,99% | 344,00 |
| 01.04.2025 | 14,60 | 15,45 | 14,60 | 15,05 | 0,67% | 1.228,00 |
| 31.03.2025 | 15,00 | 15,00 | 14,55 | 14,95 | -0,33% | 10.995,00 |
| 28.03.2025 | 15,60 | 15,60 | 14,90 | 15,00 | -2,60% | 10.292,00 |
| 27.03.2025 | 15,25 | 15,80 | 15,25 | 15,40 | 3,01% | 1.196,00 |
| 26.03.2025 | 15,15 | 15,50 | 14,90 | 14,95 | -0,99% | 4.965,00 |
| 25.03.2025 | 15,75 | 15,75 | 15,10 | 15,10 | -5,03% | 8.588,00 |
| 24.03.2025 | 14,70 | 15,90 | 14,70 | 15,90 | 0,00% | 3.985,00 |
| 21.03.2025 | 16,00 | 16,00 | 15,35 | 15,90 | -0,62% | 839,00 |
| 20.03.2025 | 16,05 | 16,10 | 15,25 | 16,00 | 1,59% | 1.082,00 |
| 19.03.2025 | 15,80 | 15,80 | 15,30 | 15,75 | 1,61% | 4.131,00 |
| 18.03.2025 | 16,15 | 16,15 | 15,00 | 15,50 | -1,27% | 6.638,00 |
| 17.03.2025 | 15,15 | 16,05 | 15,15 | 15,70 | 4,67% | 2.731,00 |
| 14.03.2025 | 15,00 | 15,15 | 14,85 | 15,00 | -0,66% | 1.155,00 |
| 13.03.2025 | 15,10 | 15,10 | 14,95 | 15,10 | 1,00% | 120,00 |
| 12.03.2025 | 14,90 | 15,15 | 14,55 | 14,95 | 0,00% | 12.829,00 |
| 11.03.2025 | 15,20 | 15,25 | 14,95 | 14,95 | -1,32% | 3.287,00 |
| 10.03.2025 | 14,10 | 15,40 | 14,10 | 15,15 | -1,94% | 5.215,00 |
| 07.03.2025 | 15,80 | 15,85 | 15,10 | 15,45 | -2,22% | 2.588,00 |
| 06.03.2025 | 15,00 | 15,80 | 14,70 | 15,80 | 2,93% | 22.254,00 |
| 05.03.2025 | 16,15 | 16,35 | 15,00 | 15,35 | -5,25% | 21.736,00 |
| 04.03.2025 | 16,95 | 17,05 | 16,05 | 16,20 | 1,25% | 13.208,00 |
| 03.03.2025 | 17,30 | 17,35 | 15,60 | 16,00 | 0,00% | 17.743,00 |
| 28.02.2025 | 16,70 | 17,45 | 15,65 | 16,00 | -2,14% | 4.179,00 |
| 27.02.2025 | 16,45 | 16,45 | 16,15 | 16,35 | -1,21% | 1.954,00 |
| 26.02.2025 | 16,70 | 16,70 | 16,05 | 16,55 | 1,22% | 5.111,00 |
| 25.02.2025 | 16,35 | 16,65 | 16,35 | 16,35 | 0,31% | 5.640,00 |
| 24.02.2025 | 15,90 | 16,40 | 15,90 | 16,30 | 3,49% | 7.887,00 |
| 21.02.2025 | 15,75 | 15,80 | 15,75 | 15,75 | -3,08% | 520,00 |
| 20.02.2025 | 16,00 | 16,40 | 15,35 | 16,25 | 1,88% | 3.952,00 |
| 19.02.2025 | 15,35 | 15,95 | 15,35 | 15,95 | -2,15% | 6.077,00 |
| 18.02.2025 | 15,45 | 16,30 | 15,40 | 16,30 | 1,88% | 1.652,00 |
| 17.02.2025 | 15,60 | 16,00 | 15,45 | 16,00 | 2,56% | 3.674,00 |
| 14.02.2025 | 16,30 | 16,30 | 15,50 | 15,60 | -4,29% | 11.033,00 |
| 13.02.2025 | 16,30 | 16,30 | 15,35 | 16,30 | 1,88% | 17.365,00 |
| 12.02.2025 | 15,20 | 16,25 | 15,20 | 16,00 | 5,61% | 9.710,00 |
| 11.02.2025 | 15,95 | 15,95 | 13,65 | 15,15 | -4,42% | 4.970,00 |
| 10.02.2025 | 16,30 | 16,30 | 15,30 | 15,85 | 3,59% | 1.327,00 |
| 07.02.2025 | 15,90 | 15,90 | 15,30 | 15,30 | -3,16% | 1.112,00 |
| 06.02.2025 | 15,75 | 16,40 | 15,05 | 15,80 | 4,98% | 21.735,00 |
| 05.02.2025 | 15,00 | 15,80 | 15,00 | 15,05 | -0,33% | 1.577,00 |
| 04.02.2025 | 15,35 | 15,35 | 15,00 | 15,10 | 0,67% | 18.813,00 |
| 03.02.2025 | 14,95 | 15,00 | 14,00 | 15,00 | 1,69% | 64.763,00 |
| 31.01.2025 | 14,55 | 14,80 | 14,30 | 14,75 | 1,37% | 5.861,00 |
| 30.01.2025 | 14,35 | 14,55 | 14,15 | 14,55 | 1,75% | 8.472,00 |
| 29.01.2025 | 14,00 | 14,35 | 14,00 | 14,30 | 0,35% | 383,00 |
| 28.01.2025 | 13,75 | 14,30 | 13,75 | 14,25 | 1,06% | 4.499,00 |
| 27.01.2025 | 14,65 | 14,65 | 13,70 | 14,10 | 0,36% | 9.955,00 |
| 24.01.2025 | 14,10 | 14,45 | 14,05 | 14,05 | -1,06% | 7.978,00 |
| 23.01.2025 | 14,65 | 14,65 | 14,05 | 14,20 | -2,07% | 5.194,00 |
| 22.01.2025 | 14,40 | 14,50 | 14,30 | 14,50 | 2,84% | 589,00 |
| 21.01.2025 | 14,00 | 14,30 | 14,00 | 14,10 | 1,08% | 7.005,00 |
| 20.01.2025 | 14,50 | 14,50 | 13,95 | 13,95 | -4,45% | 9.377,00 |
| 17.01.2025 | 14,15 | 14,60 | 14,15 | 14,60 | 1,39% | 111,00 |
| 16.01.2025 | 14,00 | 14,45 | 14,00 | 14,40 | -0,35% | 1.361,00 |
| 15.01.2025 | 14,00 | 14,45 | 13,95 | 14,45 | 0,70% | 936,00 |
| 14.01.2025 | 14,15 | 14,40 | 14,15 | 14,35 | -1,03% | 2.904,00 |
| 13.01.2025 | 13,95 | 14,50 | 13,95 | 14,50 | 1,05% | 527,00 |
| 10.01.2025 | 13,05 | 14,40 | 13,00 | 14,35 | -1,03% | 3.146,00 |
| 09.01.2025 | 15,35 | 15,35 | 14,20 | 14,50 | -1,36% | 6.182,00 |
| 08.01.2025 | 14,80 | 15,25 | 14,70 | 14,70 | -0,34% | 11.019,00 |
| 07.01.2025 | 14,15 | 14,75 | 14,15 | 14,75 | 2,08% | 6.288,00 |
| 03.01.2025 | 14,10 | 14,45 | 13,95 | 14,45 | 1,40% | 46.469,00 |
| 02.01.2025 | 14,00 | 14,25 | 13,90 | 14,25 | 1,79% | 369,00 |
| 30.12.2024 | 14,05 | 14,30 | 14,00 | 14,00 | -2,10% | 8.019,00 |
| 27.12.2024 | 14,40 | 14,40 | 13,60 | 14,30 | -1,04% | 13.407,00 |