4,76SEK
4,23%
Echtzeit-Aktienkurs Pricer AB
Bid:
Ask:
Aktienkurse zur Pricer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 4,59 | 4,76 | 4,59 | 4,76 | 4,27% | 328.652,00 |
| 07.08.2025 | 4,63 | 4,70 | 4,57 | 4,57 | -0,87% | 153.179,00 |
| 06.08.2025 | 4,58 | 4,66 | 4,58 | 4,61 | 0,55% | 128.542,00 |
| 05.08.2025 | 4,50 | 4,70 | 4,50 | 4,58 | 1,78% | 274.224,00 |
| 04.08.2025 | 4,50 | 4,58 | 4,48 | 4,50 | -0,33% | 224.592,00 |
| 01.08.2025 | 4,59 | 4,62 | 4,48 | 4,52 | -0,22% | 293.439,00 |
| 31.07.2025 | 4,60 | 4,68 | 4,53 | 4,53 | -1,74% | 278.996,00 |
| 30.07.2025 | 4,64 | 4,79 | 4,61 | 4,61 | 2,45% | 281.020,00 |
| 29.07.2025 | 4,70 | 4,75 | 4,50 | 4,50 | -3,85% | 312.926,00 |
| 28.07.2025 | 4,75 | 4,84 | 4,67 | 4,68 | -1,27% | 206.244,00 |
| 25.07.2025 | 4,87 | 4,88 | 4,71 | 4,74 | -2,97% | 537.105,00 |
| 24.07.2025 | 5,19 | 5,19 | 4,87 | 4,88 | -1,81% | 405.810,00 |
| 23.07.2025 | 4,44 | 5,02 | 4,44 | 4,97 | 10,20% | 2.046.270,00 |
| 22.07.2025 | 4,41 | 4,59 | 4,38 | 4,51 | 2,50% | 384.174,00 |
| 21.07.2025 | 4,62 | 4,62 | 4,40 | 4,40 | -5,27% | 361.685,00 |
| 18.07.2025 | 4,53 | 4,75 | 4,47 | 4,65 | 1,98% | 549.659,00 |
| 17.07.2025 | 4,33 | 4,66 | 3,91 | 4,56 | -7,61% | 2.824.840,00 |
| 16.07.2025 | 5,14 | 5,14 | 4,93 | 4,93 | -2,76% | 375.948,00 |
| 15.07.2025 | 4,90 | 5,14 | 4,90 | 5,07 | 3,05% | 444.704,00 |
| 14.07.2025 | 4,96 | 5,02 | 4,89 | 4,92 | -1,30% | 322.154,00 |
| 11.07.2025 | 5,18 | 5,18 | 4,96 | 4,99 | -2,64% | 387.861,00 |
| 10.07.2025 | 4,96 | 5,16 | 4,96 | 5,12 | 2,61% | 188.368,00 |
| 09.07.2025 | 5,30 | 5,30 | 4,99 | 4,99 | -1,58% | 114.830,00 |
| 08.07.2025 | 5,07 | 5,13 | 5,00 | 5,07 | 1,20% | 147.215,00 |
| 07.07.2025 | 5,27 | 5,27 | 5,01 | 5,01 | -4,21% | 371.798,00 |
| 04.07.2025 | 5,20 | 5,36 | 5,10 | 5,23 | 1,36% | 295.708,00 |
| 03.07.2025 | 5,19 | 5,20 | 5,06 | 5,16 | 1,38% | 250.927,00 |
| 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 |