4,540€
-2,37%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,85 | 4,95 | 4,44 | 4,46 | -7,88% | 64.820,00 |
| 04.05.2026 | 4,77 | 4,99 | 4,54 | 4,85 | -1,68% | 33.176,00 |
| 30.04.2026 | 4,92 | 4,94 | 4,79 | 4,93 | 3,79% | 28.396,00 |
| 29.04.2026 | 4,86 | 4,96 | 4,69 | 4,75 | -2,06% | 39.636,00 |
| 28.04.2026 | 5,02 | 5,18 | 4,78 | 4,85 | -3,00% | 20.263,00 |
| 27.04.2026 | 5,14 | 5,17 | 4,92 | 5,00 | -1,13% | 11.020,00 |
| 24.04.2026 | 5,12 | 5,21 | 4,97 | 5,06 | -0,88% | 12.060,00 |
| 23.04.2026 | 5,39 | 5,51 | 5,04 | 5,10 | -4,94% | 32.025,00 |
| 22.04.2026 | 5,15 | 5,47 | 5,12 | 5,37 | 4,68% | 44.593,00 |
| 21.04.2026 | 5,44 | 5,63 | 5,10 | 5,13 | -5,36% | 24.600,00 |
| 20.04.2026 | 5,51 | 5,54 | 5,23 | 5,42 | -1,01% | 41.946,00 |
| 17.04.2026 | 5,40 | 5,81 | 5,39 | 5,47 | 1,20% | 38.152,00 |
| 16.04.2026 | 5,22 | 5,58 | 5,09 | 5,41 | 3,35% | 58.737,00 |
| 15.04.2026 | 5,29 | 5,35 | 5,19 | 5,23 | -0,57% | 23.853,00 |
| 14.04.2026 | 5,47 | 5,83 | 5,20 | 5,26 | -4,45% | 42.040,00 |
| 13.04.2026 | 5,05 | 5,55 | 5,00 | 5,51 | 8,90% | 26.512,00 |
| 10.04.2026 | 5,21 | 5,27 | 4,90 | 5,06 | -2,41% | 59.102,00 |
| 09.04.2026 | 5,23 | 5,34 | 5,15 | 5,18 | -0,19% | 11.376,00 |
| 08.04.2026 | 5,28 | 5,54 | 5,11 | 5,19 | -2,26% | 40.587,00 |
| 07.04.2026 | 5,33 | 5,47 | 5,14 | 5,31 | 2,21% | 20.260,00 |
| 02.04.2026 | 5,08 | 5,23 | 4,88 | 5,20 | 0,78% | 40.540,00 |
| 01.04.2026 | 5,09 | 5,27 | 5,03 | 5,16 | 2,94% | 30.523,00 |
| 31.03.2026 | 4,78 | 5,13 | 4,73 | 5,01 | 6,03% | 18.771,00 |
| 30.03.2026 | 5,17 | 5,23 | 4,68 | 4,72 | -7,93% | 25.138,00 |
| 27.03.2026 | 5,27 | 5,31 | 5,04 | 5,13 | -0,97% | 48.963,00 |
| 26.03.2026 | 5,74 | 5,74 | 5,09 | 5,18 | -8,72% | 47.252,00 |
| 25.03.2026 | 5,83 | 5,90 | 5,59 | 5,68 | -3,90% | 21.423,00 |
| 24.03.2026 | 5,82 | 5,91 | 5,48 | 5,91 | 1,72% | 26.149,00 |
| 23.03.2026 | 5,63 | 5,85 | 5,52 | 5,81 | 3,57% | 32.940,00 |
| 20.03.2026 | 5,83 | 5,98 | 5,51 | 5,61 | -3,36% | 36.349,00 |
| 19.03.2026 | 6,10 | 6,13 | 5,66 | 5,80 | -4,68% | 72.851,00 |
| 18.03.2026 | 6,36 | 6,67 | 6,08 | 6,09 | -4,17% | 17.174,00 |
| 17.03.2026 | 6,17 | 6,39 | 5,99 | 6,35 | 3,84% | 24.349,00 |
| 16.03.2026 | 6,20 | 6,36 | 5,74 | 6,12 | 0,99% | 92.923,00 |
| 13.03.2026 | 6,14 | 6,37 | 5,91 | 6,06 | -2,10% | 16.834,00 |
| 12.03.2026 | 6,36 | 6,67 | 6,07 | 6,19 | -2,29% | 80.653,00 |
| 11.03.2026 | 6,34 | 6,80 | 6,22 | 6,33 | -3,65% | 63.996,00 |
| 10.03.2026 | 5,74 | 6,77 | 5,67 | 6,57 | 12,69% | 50.023,00 |
| 09.03.2026 | 5,23 | 5,87 | 5,07 | 5,83 | 10,63% | 58.815,00 |
| 06.03.2026 | 5,39 | 5,51 | 5,25 | 5,27 | -4,18% | 29.728,00 |
| 05.03.2026 | 5,87 | 5,99 | 5,45 | 5,50 | -6,70% | 31.502,00 |
| 04.03.2026 | 5,90 | 5,90 | 5,90 | 5,90 | 0,00% | - |
| 03.03.2026 | 5,73 | 6,00 | 5,38 | 5,90 | 2,17% | 34.039,00 |
| 02.03.2026 | 5,20 | 5,81 | 4,95 | 5,77 | 9,70% | 72.938,00 |
| 27.02.2026 | 5,43 | 5,49 | 5,18 | 5,26 | -3,40% | 12.558,00 |
| 26.02.2026 | 5,31 | 5,53 | 5,23 | 5,45 | 1,87% | 15.773,00 |
| 25.02.2026 | 5,29 | 5,45 | 5,23 | 5,35 | -0,09% | 5.979,00 |
| 24.02.2026 | 4,93 | 5,37 | 4,92 | 5,35 | 7,91% | 13.863,00 |
| 23.02.2026 | 5,07 | 5,14 | 4,74 | 4,96 | -3,45% | 33.158,00 |
| 20.02.2026 | 5,08 | 5,17 | 5,03 | 5,14 | 1,38% | 24.968,00 |
| 19.02.2026 | 4,99 | 5,15 | 4,93 | 5,07 | -0,30% | 25.287,00 |
| 18.02.2026 | 4,70 | 5,10 | 4,65 | 5,08 | 8,94% | 23.514,00 |
| 17.02.2026 | 4,61 | 4,84 | 4,51 | 4,66 | 1,55% | 15.868,00 |
| 16.02.2026 | 4,59 | 4,75 | 4,57 | 4,59 | 0,81% | 4.235,00 |
| 13.02.2026 | 4,54 | 4,67 | 4,38 | 4,56 | 1,00% | 15.406,00 |
| 12.02.2026 | 4,95 | 4,95 | 4,46 | 4,51 | -8,30% | 31.883,00 |
| 11.02.2026 | 5,06 | 5,13 | 4,82 | 4,92 | -3,09% | 14.215,00 |
| 10.02.2026 | 5,02 | 5,26 | 4,89 | 5,08 | 1,20% | 45.447,00 |
| 09.02.2026 | 5,03 | 5,06 | 4,87 | 5,02 | -0,36% | 15.578,00 |
| 06.02.2026 | 4,57 | 5,05 | 4,52 | 5,03 | 11,79% | 41.515,00 |
| 05.02.2026 | 4,50 | 4,77 | 4,39 | 4,50 | -4,98% | 30.869,00 |
| 04.02.2026 | 4,99 | 5,07 | 4,51 | 4,74 | -6,18% | 36.466,00 |
| 03.02.2026 | 4,96 | 5,27 | 4,87 | 5,05 | -0,98% | 36.276,00 |
| 02.02.2026 | 4,85 | 5,18 | 4,56 | 5,10 | 3,13% | 57.731,00 |
| 30.01.2026 | 5,19 | 5,36 | 4,94 | 4,95 | -5,45% | 30.592,00 |
| 29.01.2026 | 5,64 | 5,73 | 5,03 | 5,23 | -3,68% | 44.347,00 |
| 28.01.2026 | 5,26 | 5,68 | 5,25 | 5,43 | 1,50% | 30.813,00 |
| 27.01.2026 | 5,24 | 5,48 | 5,05 | 5,35 | 2,49% | 24.795,00 |
| 26.01.2026 | 5,13 | 5,39 | 5,07 | 5,22 | 2,25% | 57.748,00 |
| 23.01.2026 | 4,98 | 5,24 | 4,87 | 5,11 | 3,17% | 30.542,00 |
| 22.01.2026 | 4,67 | 5,00 | 4,66 | 4,95 | 6,18% | 60.507,00 |
| 21.01.2026 | 4,62 | 4,76 | 4,45 | 4,66 | -0,38% | 56.694,00 |
| 20.01.2026 | 4,65 | 4,85 | 4,31 | 4,68 | 0,82% | 61.449,00 |
| 19.01.2026 | 5,03 | 5,03 | 4,59 | 4,64 | -6,58% | 35.959,00 |
| 16.01.2026 | 4,98 | 5,15 | 4,83 | 4,97 | -0,06% | 29.851,00 |
| 15.01.2026 | 4,94 | 5,09 | 4,93 | 4,97 | 1,33% | 45.111,00 |
| 14.01.2026 | 5,38 | 5,42 | 4,88 | 4,91 | -9,42% | 51.830,00 |
| 13.01.2026 | 5,26 | 5,52 | 5,12 | 5,42 | 4,44% | 39.229,00 |
| 12.01.2026 | 5,04 | 5,23 | 4,95 | 5,19 | 6,32% | 37.375,00 |
| 09.01.2026 | 4,71 | 5,22 | 4,71 | 4,88 | -1,43% | 51.064,00 |
| 08.01.2026 | 4,58 | 4,96 | 4,56 | 4,95 | 8,87% | 37.074,00 |
| 07.01.2026 | 4,37 | 4,59 | 4,35 | 4,55 | 3,65% | 45.647,00 |
| 06.01.2026 | 4,42 | 4,60 | 4,32 | 4,39 | -0,63% | 45.748,00 |
| 05.01.2026 | 4,40 | 4,50 | 4,24 | 4,41 | 4,57% | 49.678,00 |
| 02.01.2026 | 4,01 | 4,23 | 4,01 | 4,22 | 6,22% | 45.893,00 |
| 30.12.2025 | 3,93 | 3,99 | 3,91 | 3,97 | 1,15% | 15.496,00 |
| 29.12.2025 | 3,90 | 4,03 | 3,83 | 3,93 | 2,29% | 34.531,00 |
| 23.12.2025 | 3,69 | 3,87 | 3,65 | 3,84 | 3,14% | 7.112,00 |
| 22.12.2025 | 3,88 | 3,93 | 3,72 | 3,72 | -0,80% | 37.211,00 |
| 19.12.2025 | 3,62 | 3,77 | 3,60 | 3,75 | 4,98% | 15.382,00 |
| 18.12.2025 | 3,51 | 3,82 | 3,50 | 3,58 | 1,62% | 18.427,00 |
| 17.12.2025 | 3,66 | 3,71 | 3,45 | 3,52 | -4,01% | 9.971,00 |
| 16.12.2025 | 3,77 | 3,78 | 3,56 | 3,67 | -2,86% | 31.923,00 |
| 15.12.2025 | 3,80 | 3,84 | 3,68 | 3,77 | -0,92% | 37.729,00 |
| 12.12.2025 | 3,87 | 3,90 | 3,73 | 3,81 | -1,47% | 5.287,00 |
| 11.12.2025 | 3,91 | 3,95 | 3,78 | 3,87 | -1,40% | 13.599,00 |
| 10.12.2025 | 3,86 | 4,02 | 3,74 | 3,92 | 1,82% | 58.048,00 |
| 09.12.2025 | 3,86 | 3,95 | 3,81 | 3,85 | -0,65% | 16.923,00 |
| 08.12.2025 | 3,70 | 3,93 | 3,70 | 3,88 | 3,89% | 34.459,00 |
| 05.12.2025 | 3,76 | 3,79 | 3,68 | 3,73 | -0,53% | 32.182,00 |