5,18SEK
1,75%
Echtzeit-Aktienkurs Pricer AB
Bid:
Ask:
Aktienkurse zur Pricer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,10 | 5,18 | 5,10 | 5,17 | 1,66% | - |
| 02.07.2025 | 5,10 | 5,16 | 4,94 | 5,09 | 0,79% | 300.024,00 |
| 01.07.2025 | 5,12 | 5,14 | 4,98 | 5,05 | -1,37% | 384.365,00 |
| 30.06.2025 | 5,06 | 5,23 | 5,05 | 5,12 | 2,50% | 472.622,00 |
| 27.06.2025 | 5,03 | 5,10 | 4,97 | 5,00 | -0,70% | 349.446,00 |
| 26.06.2025 | 4,95 | 5,07 | 4,93 | 5,03 | 2,65% | 301.899,00 |
| 25.06.2025 | 4,95 | 5,00 | 4,86 | 4,90 | -0,31% | 486.770,00 |
| 24.06.2025 | 5,09 | 5,15 | 4,91 | 4,92 | -0,71% | 464.052,00 |
| 23.06.2025 | 5,12 | 5,13 | 4,95 | 4,95 | -5,68% | 509.643,00 |
| 20.06.2025 | 5,22 | 5,26 | 5,21 | 5,25 | 2,71% | - |
| 19.06.2025 | 5,36 | 5,36 | 5,07 | 5,11 | -4,31% | 1.000.427,00 |
| 18.06.2025 | 5,68 | 5,77 | 5,32 | 5,34 | -5,15% | 906.186,00 |
| 17.06.2025 | 5,73 | 5,73 | 5,55 | 5,63 | -0,18% | 223.856,00 |
| 16.06.2025 | 5,67 | 5,71 | 5,63 | 5,64 | -0,70% | 164.347,00 |
| 13.06.2025 | 5,88 | 5,88 | 5,68 | 5,68 | -3,40% | 200.340,00 |
| 12.06.2025 | 6,10 | 6,10 | 5,84 | 5,88 | -3,61% | 449.678,00 |
| 11.06.2025 | 6,05 | 6,22 | 6,00 | 6,10 | 0,83% | 150.293,00 |
| 10.06.2025 | 6,04 | 6,12 | 6,00 | 6,05 | -0,33% | 177.532,00 |
| 09.06.2025 | 5,92 | 6,15 | 5,84 | 6,07 | 4,49% | 276.276,00 |
| 06.06.2025 | 5,89 | 5,89 | 5,77 | 5,81 | -1,37% | - |
| 05.06.2025 | 5,90 | 5,95 | 5,82 | 5,89 | -0,17% | 93.274,00 |
| 04.06.2025 | 5,79 | 5,94 | 5,77 | 5,90 | 2,61% | 136.165,00 |
| 03.06.2025 | 5,97 | 5,97 | 5,70 | 5,75 | -1,37% | 297.672,00 |
| 02.06.2025 | 6,16 | 6,16 | 5,78 | 5,83 | -5,51% | 839.473,00 |
| 30.05.2025 | 6,35 | 6,35 | 6,03 | 6,17 | -0,11% | 315.351,00 |
| 29.05.2025 | 6,27 | 6,27 | 6,17 | 6,18 | -0,69% | - |
| 28.05.2025 | 6,19 | 6,27 | 6,12 | 6,22 | 2,64% | 193.162,00 |
| 27.05.2025 | 6,29 | 6,29 | 5,90 | 6,06 | 0,66% | 302.617,00 |
| 26.05.2025 | 6,20 | 6,20 | 5,77 | 6,02 | 1,01% | 410.214,00 |
| 23.05.2025 | 6,09 | 6,20 | 5,91 | 5,96 | -0,67% | 241.173,00 |
| 22.05.2025 | 6,17 | 6,17 | 6,00 | 6,00 | -2,60% | 144.213,00 |
| 21.05.2025 | 6,30 | 6,30 | 6,14 | 6,16 | -0,32% | 77.708,00 |
| 20.05.2025 | 6,20 | 6,24 | 6,08 | 6,18 | 1,31% | 138.042,00 |
| 19.05.2025 | 6,17 | 6,17 | 6,06 | 6,10 | -1,13% | 154.071,00 |
| 16.05.2025 | 6,38 | 6,39 | 6,17 | 6,17 | -2,06% | 174.861,00 |
| 15.05.2025 | 6,34 | 6,38 | 6,22 | 6,30 | 2,27% | 214.744,00 |
| 14.05.2025 | 6,35 | 6,35 | 6,11 | 6,16 | -1,28% | 193.248,00 |
| 13.05.2025 | 6,07 | 6,28 | 6,04 | 6,24 | 2,80% | 426.124,00 |
| 12.05.2025 | 5,92 | 6,10 | 5,92 | 6,07 | 3,23% | 528.400,00 |
| 09.05.2025 | 5,82 | 5,93 | 5,82 | 5,88 | 1,03% | 182.456,00 |
| 08.05.2025 | 5,75 | 5,90 | 5,74 | 5,82 | 1,22% | 368.549,00 |
| 07.05.2025 | 5,72 | 5,81 | 5,70 | 5,75 | 0,17% | 197.712,00 |
| 06.05.2025 | 5,87 | 5,87 | 5,72 | 5,74 | -2,05% | 309.566,00 |
| 05.05.2025 | 6,03 | 6,03 | 5,82 | 5,86 | -1,84% | 401.068,00 |
| 02.05.2025 | 5,70 | 6,03 | 5,70 | 5,97 | 1,53% | 501.174,00 |
| 30.04.2025 | 5,69 | 5,88 | 5,69 | 5,88 | 2,44% | 228.420,00 |
| 29.04.2025 | 6,04 | 6,04 | 5,60 | 5,74 | -4,33% | 1.038.906,00 |
| 28.04.2025 | 5,98 | 6,08 | 5,88 | 6,00 | 1,87% | 494.735,00 |
| 25.04.2025 | 5,92 | 5,99 | 5,74 | 5,89 | 0,68% | 1.154.901,00 |
| 24.04.2025 | 6,50 | 6,50 | 5,80 | 5,85 | -29,94% | 5.502.930,00 |
| 23.04.2025 | 8,27 | 8,45 | 8,21 | 8,35 | 2,96% | 412.144,00 |
| 22.04.2025 | 7,98 | 8,20 | 7,93 | 8,11 | 1,63% | 326.688,00 |
| 17.04.2025 | 8,23 | 8,23 | 7,65 | 7,98 | -2,21% | 472.949,00 |
| 16.04.2025 | 7,81 | 8,21 | 7,64 | 8,16 | 4,48% | 129.661,00 |
| 15.04.2025 | 7,80 | 7,91 | 7,67 | 7,81 | 1,56% | 207.959,00 |
| 14.04.2025 | 7,36 | 7,70 | 7,36 | 7,69 | 4,06% | 228.430,00 |
| 11.04.2025 | 7,25 | 7,43 | 7,21 | 7,39 | 1,79% | 115.613,00 |
| 10.04.2025 | 7,36 | 7,48 | 7,22 | 7,26 | 3,42% | 219.483,00 |
| 09.04.2025 | 6,99 | 7,06 | 6,87 | 7,02 | -2,50% | 340.459,00 |
| 08.04.2025 | 7,26 | 7,35 | 7,00 | 7,20 | 0,98% | 300.127,00 |
| 07.04.2025 | 6,97 | 7,40 | 6,88 | 7,13 | -1,93% | 598.133,00 |
| 04.04.2025 | 7,49 | 7,67 | 7,27 | 7,27 | -4,72% | 519.347,00 |
| 03.04.2025 | 7,69 | 7,93 | 7,55 | 7,63 | -5,22% | 241.882,00 |
| 02.04.2025 | 7,90 | 8,06 | 7,63 | 8,05 | 0,75% | 573.043,00 |
| 01.04.2025 | 7,93 | 8,00 | 7,88 | 7,99 | 0,76% | 178.753,00 |
| 31.03.2025 | 8,05 | 8,05 | 7,84 | 7,93 | -1,86% | 220.373,00 |
| 28.03.2025 | 8,30 | 8,31 | 8,01 | 8,08 | -1,94% | 267.759,00 |
| 27.03.2025 | 8,13 | 8,29 | 8,07 | 8,24 | 1,35% | 244.200,00 |
| 26.03.2025 | 8,27 | 8,33 | 8,12 | 8,13 | -2,17% | 166.352,00 |
| 25.03.2025 | 8,36 | 8,43 | 8,27 | 8,31 | -0,24% | 107.994,00 |
| 24.03.2025 | 8,45 | 8,62 | 8,28 | 8,33 | -1,19% | 399.227,00 |
| 21.03.2025 | 8,60 | 8,60 | 8,41 | 8,43 | -2,09% | 147.397,00 |
| 20.03.2025 | 8,69 | 8,76 | 8,56 | 8,61 | -1,49% | 209.961,00 |
| 19.03.2025 | 8,75 | 8,80 | 8,51 | 8,74 | 0,00% | 156.047,00 |
| 18.03.2025 | 8,65 | 8,89 | 8,64 | 8,74 | 1,04% | 745.828,00 |
| 17.03.2025 | 8,80 | 8,81 | 8,63 | 8,65 | -1,82% | 114.198,00 |
| 14.03.2025 | 8,60 | 8,90 | 8,60 | 8,81 | 1,50% | 312.007,00 |
| 13.03.2025 | 8,52 | 8,68 | 8,37 | 8,68 | 1,88% | 374.682,00 |
| 12.03.2025 | 8,62 | 8,62 | 8,39 | 8,52 | 2,04% | 217.812,00 |
| 11.03.2025 | 8,21 | 8,63 | 8,21 | 8,35 | 0,48% | 475.981,00 |
| 10.03.2025 | 8,54 | 8,55 | 8,23 | 8,31 | -2,69% | 599.952,00 |
| 07.03.2025 | 8,77 | 8,80 | 8,52 | 8,54 | -2,84% | 455.798,00 |
| 06.03.2025 | 8,72 | 8,94 | 8,69 | 8,79 | 0,57% | 488.635,00 |
| 05.03.2025 | 9,03 | 9,15 | 8,59 | 8,74 | -1,69% | 283.349,00 |
| 04.03.2025 | 9,35 | 9,35 | 8,85 | 8,89 | -5,12% | 961.734,00 |
| 03.03.2025 | 9,89 | 9,92 | 9,37 | 9,37 | -4,49% | 342.464,00 |
| 28.02.2025 | 9,53 | 9,89 | 9,36 | 9,81 | 2,94% | 437.071,00 |
| 27.02.2025 | 9,67 | 9,67 | 9,49 | 9,53 | -1,14% | 334.702,00 |
| 26.02.2025 | 9,62 | 9,78 | 9,62 | 9,64 | 0,21% | 226.472,00 |
| 25.02.2025 | 9,59 | 9,74 | 9,52 | 9,62 | 0,10% | 451.813,00 |
| 24.02.2025 | 9,76 | 9,85 | 9,60 | 9,61 | -1,94% | 396.632,00 |
| 21.02.2025 | 9,90 | 10,02 | 9,76 | 9,80 | -1,11% | 353.864,00 |
| 20.02.2025 | 9,93 | 10,02 | 9,80 | 9,91 | -0,10% | 428.994,00 |
| 19.02.2025 | 10,34 | 10,38 | 9,85 | 9,92 | -4,06% | 901.893,00 |
| 18.02.2025 | 10,58 | 10,58 | 10,28 | 10,34 | -2,27% | 387.578,00 |
| 17.02.2025 | 10,38 | 10,78 | 10,38 | 10,58 | 1,73% | 778.823,00 |
| 14.02.2025 | 10,24 | 10,48 | 10,18 | 10,40 | 1,56% | 409.433,00 |
| 13.02.2025 | 9,93 | 10,24 | 9,83 | 10,24 | 3,12% | 554.279,00 |
| 12.02.2025 | 9,95 | 10,18 | 9,90 | 9,93 | -0,20% | 182.315,00 |
| 11.02.2025 | 9,90 | 10,04 | 9,88 | 9,95 | -0,30% | 396.468,00 |