11,82SEK
-0,15%
Echtzeit-Aktienkurs Pricer AB
Bid:
Ask:
Aktienkurse zur Pricer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,74 | 11,88 | 11,74 | 11,85 | 0,08% | - |
| 04.11.2024 | 12,04 | 12,08 | 11,80 | 11,84 | -1,66% | 132.905,00 |
| 01.11.2024 | 12,00 | 12,12 | 11,92 | 12,04 | 0,33% | 71.623,00 |
| 31.10.2024 | 12,12 | 12,30 | 11,92 | 12,00 | -1,80% | 177.252,00 |
| 30.10.2024 | 12,48 | 12,58 | 12,00 | 12,22 | -2,08% | 208.812,00 |
| 29.10.2024 | 12,60 | 12,68 | 12,16 | 12,48 | -1,42% | 223.755,00 |
| 28.10.2024 | 12,60 | 12,76 | 12,40 | 12,66 | 0,32% | 261.792,00 |
| 25.10.2024 | 12,12 | 12,68 | 11,84 | 12,62 | 4,99% | 542.408,00 |
| 24.10.2024 | 11,48 | 12,18 | 11,48 | 12,02 | 14,69% | 1.443.101,00 |
| 23.10.2024 | 10,68 | 10,70 | 10,36 | 10,48 | -1,69% | 178.442,00 |
| 22.10.2024 | 10,52 | 10,70 | 10,22 | 10,66 | 1,33% | 245.930,00 |
| 21.10.2024 | 10,62 | 10,66 | 10,42 | 10,52 | 0,19% | 207.983,00 |
| 18.10.2024 | 10,38 | 10,62 | 10,38 | 10,50 | 1,16% | 53.679,00 |
| 17.10.2024 | 10,28 | 10,50 | 10,24 | 10,38 | 0,58% | 108.165,00 |
| 16.10.2024 | 10,42 | 10,44 | 10,28 | 10,32 | -0,46% | 49.447,00 |
| 15.10.2024 | 10,38 | 10,69 | 10,36 | 10,37 | -0,31% | - |
| 14.10.2024 | 10,38 | 10,54 | 10,28 | 10,40 | 0,19% | 129.025,00 |
| 11.10.2024 | 10,52 | 10,68 | 10,28 | 10,38 | -1,52% | 265.244,00 |
| 10.10.2024 | 10,90 | 10,92 | 10,50 | 10,54 | -3,30% | 160.130,00 |
| 09.10.2024 | 10,90 | 11,00 | 10,76 | 10,90 | 0,00% | 57.509,00 |
| 08.10.2024 | 11,00 | 11,48 | 10,82 | 10,90 | 1,49% | 306.563,00 |
| 07.10.2024 | 10,80 | 10,86 | 10,62 | 10,74 | -1,47% | 84.996,00 |
| 04.10.2024 | 10,82 | 10,94 | 10,74 | 10,90 | 1,11% | 103.078,00 |
| 03.10.2024 | 10,98 | 10,98 | 10,62 | 10,78 | 0,75% | 103.757,00 |
| 02.10.2024 | 10,66 | 10,80 | 10,56 | 10,70 | 0,38% | 45.516,00 |
| 01.10.2024 | 10,74 | 10,92 | 10,66 | 10,66 | -0,74% | 144.118,00 |
| 30.09.2024 | 10,94 | 11,06 | 10,62 | 10,74 | -1,83% | 184.786,00 |
| 27.09.2024 | 10,88 | 10,98 | 10,64 | 10,94 | 0,55% | 70.106,00 |
| 26.09.2024 | 10,76 | 10,98 | 10,58 | 10,88 | 2,84% | 116.994,00 |
| 25.09.2024 | 10,26 | 10,62 | 10,18 | 10,58 | 3,73% | 263.400,00 |
| 24.09.2024 | 10,60 | 10,70 | 10,16 | 10,20 | -3,77% | 227.530,00 |
| 23.09.2024 | 10,86 | 10,88 | 10,58 | 10,60 | -1,85% | 187.555,00 |
| 20.09.2024 | 11,08 | 11,08 | 10,78 | 10,80 | -2,35% | 154.281,00 |
| 19.09.2024 | 10,68 | 11,06 | 10,60 | 11,06 | 3,75% | 153.755,00 |
| 18.09.2024 | 10,66 | 10,72 | 10,42 | 10,66 | 0,00% | 146.214,00 |
| 17.09.2024 | 11,00 | 11,00 | 10,66 | 10,66 | -2,56% | 117.947,00 |
| 16.09.2024 | 10,88 | 11,02 | 10,64 | 10,94 | 0,55% | 158.650,00 |
| 13.09.2024 | 10,76 | 10,88 | 10,58 | 10,88 | 0,93% | 420.059,00 |
| 12.09.2024 | 10,96 | 11,16 | 10,74 | 10,78 | -0,92% | 110.200,00 |
| 11.09.2024 | 10,94 | 11,10 | 10,86 | 10,88 | -0,55% | 127.836,00 |
| 10.09.2024 | 11,00 | 11,16 | 10,92 | 10,94 | -0,55% | 160.787,00 |
| 09.09.2024 | 10,98 | 11,22 | 10,96 | 11,00 | -0,54% | 155.142,00 |
| 06.09.2024 | 11,42 | 11,42 | 11,06 | 11,06 | -2,47% | 103.013,00 |
| 05.09.2024 | 11,00 | 11,48 | 11,00 | 11,34 | 0,89% | 129.878,00 |
| 04.09.2024 | 10,90 | 11,26 | 10,82 | 11,24 | 1,44% | 154.195,00 |
| 03.09.2024 | 11,54 | 11,54 | 11,02 | 11,08 | -3,82% | 206.426,00 |
| 02.09.2024 | 11,70 | 11,70 | 11,44 | 11,52 | -1,71% | 118.131,00 |
| 30.08.2024 | 11,74 | 11,80 | 11,60 | 11,72 | -0,17% | 69.485,00 |
| 29.08.2024 | 11,62 | 11,76 | 11,54 | 11,74 | 1,21% | 122.991,00 |
| 28.08.2024 | 11,60 | 11,84 | 11,56 | 11,60 | 0,00% | 88.913,00 |
| 27.08.2024 | 11,80 | 11,86 | 11,56 | 11,60 | -2,19% | 76.596,00 |
| 26.08.2024 | 11,60 | 12,22 | 11,48 | 11,86 | 2,24% | 537.385,00 |
| 23.08.2024 | 11,32 | 11,68 | 11,32 | 11,60 | 1,40% | 82.678,00 |
| 22.08.2024 | 11,70 | 11,70 | 11,42 | 11,44 | -2,22% | 122.002,00 |
| 21.08.2024 | 11,72 | 11,92 | 11,60 | 11,70 | -0,85% | 81.225,00 |
| 20.08.2024 | 11,78 | 12,14 | 11,74 | 11,80 | 0,17% | 127.805,00 |
| 19.08.2024 | 11,40 | 11,80 | 11,40 | 11,78 | 1,90% | 112.920,00 |
| 16.08.2024 | 11,72 | 11,86 | 11,50 | 11,56 | -1,37% | 95.588,00 |
| 15.08.2024 | 11,56 | 11,84 | 11,40 | 11,72 | 1,38% | 155.122,00 |
| 14.08.2024 | 11,42 | 11,58 | 11,36 | 11,56 | 1,05% | 72.402,00 |
| 13.08.2024 | 11,50 | 11,62 | 11,32 | 11,44 | 0,18% | 102.785,00 |
| 12.08.2024 | 11,48 | 11,64 | 11,30 | 11,42 | -0,52% | 103.285,00 |
| 09.08.2024 | 11,40 | 11,60 | 11,40 | 11,48 | 1,41% | 49.520,00 |
| 08.08.2024 | 11,44 | 11,44 | 11,16 | 11,32 | -1,05% | 83.431,00 |
| 07.08.2024 | 11,26 | 11,62 | 11,22 | 11,44 | 1,60% | 88.901,00 |
| 06.08.2024 | 11,50 | 11,68 | 11,02 | 11,26 | -0,88% | 161.835,00 |
| 05.08.2024 | 11,04 | 11,56 | 10,70 | 11,36 | -4,05% | 665.667,00 |
| 02.08.2024 | 12,48 | 12,48 | 11,74 | 11,84 | -5,13% | 288.983,00 |
| 01.08.2024 | 12,70 | 12,70 | 12,46 | 12,48 | -1,73% | 70.901,00 |
| 31.07.2024 | 12,86 | 12,94 | 12,52 | 12,70 | -1,09% | 125.706,00 |
| 30.07.2024 | 12,64 | 13,00 | 12,64 | 12,84 | 2,07% | 131.265,00 |
| 29.07.2024 | 12,40 | 12,78 | 12,32 | 12,58 | 2,11% | 215.966,00 |
| 26.07.2024 | 12,46 | 12,58 | 12,32 | 12,32 | -1,12% | 176.368,00 |
| 25.07.2024 | 12,22 | 12,50 | 12,06 | 12,46 | 1,80% | 141.477,00 |
| 24.07.2024 | 12,24 | 12,32 | 12,16 | 12,24 | 0,66% | 72.192,00 |
| 23.07.2024 | 12,10 | 12,42 | 12,06 | 12,16 | 0,50% | 117.382,00 |
| 22.07.2024 | 12,00 | 12,44 | 11,98 | 12,10 | 0,00% | 255.319,00 |
| 19.07.2024 | 12,66 | 12,70 | 12,00 | 12,10 | -3,20% | 293.842,00 |
| 18.07.2024 | 12,60 | 13,32 | 12,10 | 12,50 | -2,19% | 694.238,00 |
| 17.07.2024 | 12,62 | 12,90 | 12,50 | 12,78 | 2,08% | 356.744,00 |
| 16.07.2024 | 12,20 | 12,64 | 12,04 | 12,52 | 2,62% | 183.034,00 |
| 15.07.2024 | 12,58 | 12,60 | 12,10 | 12,20 | -3,02% | 176.302,00 |
| 12.07.2024 | 12,52 | 12,78 | 12,50 | 12,58 | 0,48% | 137.267,00 |
| 11.07.2024 | 12,44 | 12,56 | 12,28 | 12,52 | 0,48% | 129.364,00 |
| 10.07.2024 | 12,36 | 12,60 | 12,24 | 12,46 | 0,97% | 144.021,00 |
| 09.07.2024 | 12,68 | 12,92 | 12,32 | 12,34 | -3,89% | 161.163,00 |
| 08.07.2024 | 12,76 | 13,02 | 12,26 | 12,84 | -0,47% | 472.083,00 |
| 05.07.2024 | 13,40 | 13,56 | 12,80 | 12,90 | -3,73% | 234.464,00 |
| 04.07.2024 | 13,10 | 13,46 | 13,00 | 13,40 | 2,60% | 129.109,00 |
| 03.07.2024 | 13,40 | 13,40 | 12,90 | 13,06 | -1,36% | 112.592,00 |
| 02.07.2024 | 13,80 | 13,80 | 13,06 | 13,24 | -5,43% | 798.986,00 |
| 01.07.2024 | 13,90 | 14,14 | 13,60 | 14,00 | 3,55% | 306.296,00 |
| 28.06.2024 | 12,92 | 13,68 | 12,70 | 13,52 | 4,64% | 490.378,00 |
| 27.06.2024 | 12,66 | 12,96 | 12,66 | 12,92 | 2,05% | 108.389,00 |
| 26.06.2024 | 12,86 | 13,20 | 12,56 | 12,66 | -1,71% | 164.173,00 |
| 25.06.2024 | 12,82 | 13,26 | 12,82 | 12,88 | -0,62% | 126.964,00 |
| 24.06.2024 | 13,50 | 13,50 | 12,78 | 12,96 | -7,60% | 310.946,00 |
| 21.06.2024 | 13,56 | 14,05 | 13,43 | 14,03 | 6,26% | - |
| 20.06.2024 | 12,94 | 13,30 | 12,90 | 13,20 | 2,33% | 236.264,00 |
| 19.06.2024 | 13,88 | 13,88 | 12,90 | 12,90 | -4,73% | 324.948,00 |