5,90SEK
0,86%
Echtzeit-Aktienkurs Pricer AB
Bid:
Ask:
Aktienkurse zur Pricer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,87 | 5,90 | 5,75 | 5,88 | 0,53% | - |
| 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 |
| 10.02.2025 | 10,08 | 10,24 | 9,95 | 9,98 | -0,80% | 439.881,00 |
| 07.02.2025 | 10,48 | 10,48 | 10,00 | 10,06 | -3,82% | 694.849,00 |
| 06.02.2025 | 10,82 | 10,94 | 10,00 | 10,46 | -5,94% | 2.480.641,00 |
| 05.02.2025 | 10,90 | 11,28 | 10,84 | 11,12 | 1,65% | 348.012,00 |
| 04.02.2025 | 10,96 | 11,10 | 10,88 | 10,94 | 0,00% | 257.644,00 |
| 03.02.2025 | 10,82 | 11,00 | 10,80 | 10,94 | -1,97% | 191.298,00 |
| 31.01.2025 | 10,96 | 11,28 | 10,88 | 11,16 | 2,20% | 324.532,00 |
| 30.01.2025 | 10,46 | 10,96 | 10,38 | 10,92 | 4,20% | 274.302,00 |
| 29.01.2025 | 10,38 | 10,56 | 10,38 | 10,48 | 1,95% | 351.990,00 |
| 28.01.2025 | 10,52 | 10,56 | 10,24 | 10,28 | -1,72% | 247.331,00 |
| 27.01.2025 | 10,48 | 10,60 | 10,30 | 10,46 | -1,69% | 304.117,00 |
| 24.01.2025 | 10,64 | 10,76 | 10,60 | 10,64 | 0,38% | 272.257,00 |
| 23.01.2025 | 10,40 | 10,66 | 10,40 | 10,60 | 2,32% | 194.457,00 |
| 22.01.2025 | 10,66 | 10,68 | 10,36 | 10,36 | -3,18% | 348.245,00 |
| 21.01.2025 | 10,50 | 10,70 | 10,48 | 10,70 | 1,90% | 142.531,00 |
| 20.01.2025 | 10,70 | 10,70 | 10,44 | 10,50 | -2,05% | 112.561,00 |
| 17.01.2025 | 10,74 | 10,86 | 10,68 | 10,72 | -0,37% | 204.128,00 |
| 16.01.2025 | 10,78 | 10,84 | 10,60 | 10,76 | 0,00% | 275.186,00 |
| 15.01.2025 | 10,68 | 10,80 | 10,50 | 10,76 | 0,75% | 465.549,00 |
| 14.01.2025 | 10,96 | 11,04 | 10,68 | 10,68 | -2,91% | 308.005,00 |
| 13.01.2025 | 11,16 | 11,32 | 10,94 | 11,00 | -1,08% | 193.492,00 |
| 10.01.2025 | 11,12 | 11,32 | 11,12 | 11,12 | -0,54% | 81.888,00 |
| 09.01.2025 | 11,18 | 11,30 | 11,02 | 11,18 | 0,18% | 136.266,00 |
| 08.01.2025 | 11,22 | 11,32 | 10,90 | 11,16 | -0,71% | 334.904,00 |
| 07.01.2025 | 11,68 | 11,74 | 11,20 | 11,24 | -4,01% | 408.983,00 |
| 06.01.2025 | 11,64 | 11,71 | 11,47 | 11,71 | -0,09% | - |
| 03.01.2025 | 11,56 | 11,80 | 11,38 | 11,72 | 0,69% | 403.269,00 |
| 02.01.2025 | 11,74 | 11,78 | 11,46 | 11,64 | -0,68% | 499.359,00 |
| 30.12.2024 | 11,90 | 11,90 | 11,56 | 11,72 | -2,01% | 227.199,00 |
| 27.12.2024 | 11,76 | 12,14 | 11,76 | 11,96 | 1,87% | 460.019,00 |
| 23.12.2024 | 12,30 | 12,46 | 11,64 | 11,74 | -10,24% | 1.959.727,00 |
| 20.12.2024 | 13,10 | 13,12 | 12,16 | 13,08 | 0,00% | 1.227.486,00 |
| 19.12.2024 | 13,26 | 13,26 | 13,06 | 13,08 | -2,10% | 136.065,00 |
| 18.12.2024 | 13,10 | 13,38 | 13,10 | 13,36 | 0,91% | 275.761,00 |
| 17.12.2024 | 13,02 | 13,28 | 13,02 | 13,24 | 0,76% | 198.687,00 |
| 16.12.2024 | 13,58 | 13,68 | 13,08 | 13,14 | -0,90% | 256.720,00 |
| 13.12.2024 | 13,32 | 13,56 | 12,82 | 13,26 | 9,41% | 1.399.356,00 |
| 12.12.2024 | 12,12 | 12,40 | 12,02 | 12,12 | 0,00% | 218.528,00 |
| 11.12.2024 | 11,80 | 12,14 | 11,78 | 12,12 | 2,71% | 154.783,00 |
| 10.12.2024 | 11,84 | 12,02 | 11,70 | 11,80 | -1,83% | 150.828,00 |
| 09.12.2024 | 12,20 | 12,26 | 12,02 | 12,02 | 0,00% | 156.377,00 |
| 06.12.2024 | 11,82 | 12,28 | 11,82 | 12,02 | 1,86% | 215.240,00 |
| 05.12.2024 | 11,82 | 11,96 | 11,64 | 11,80 | -0,67% | 167.535,00 |
| 04.12.2024 | 11,96 | 12,22 | 11,86 | 11,88 | -1,16% | 228.316,00 |
| 03.12.2024 | 11,76 | 12,20 | 11,76 | 12,02 | 1,35% | 250.144,00 |
| 02.12.2024 | 12,06 | 12,20 | 11,84 | 11,86 | -2,63% | 156.616,00 |
| 29.11.2024 | 11,64 | 12,18 | 11,60 | 12,18 | 3,92% | 259.779,00 |
| 28.11.2024 | 11,52 | 11,78 | 11,40 | 11,72 | 1,74% | 158.686,00 |