13,07SEK
-0,07%
Echtzeit-Aktienkurs Pricer AB
Bid:
Ask:
Aktienkurse zur Pricer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 11,54 | 11,76 | 11,40 | 11,52 | -1,20% | 80.397,00 |
| 26.11.2024 | 11,76 | 11,80 | 11,60 | 11,66 | -1,02% | 132.975,00 |
| 25.11.2024 | 11,44 | 11,78 | 11,44 | 11,78 | 3,51% | 216.840,00 |
| 22.11.2024 | 11,54 | 11,56 | 11,30 | 11,38 | -1,71% | 132.287,00 |
| 21.11.2024 | 11,36 | 11,81 | 11,36 | 11,58 | 3,01% | - |
| 20.11.2024 | 10,98 | 11,40 | 10,80 | 11,24 | 2,37% | 430.168,00 |
| 19.11.2024 | 11,04 | 11,24 | 10,86 | 10,98 | -0,72% | 203.420,00 |
| 18.11.2024 | 11,26 | 11,42 | 11,04 | 11,06 | -1,60% | 198.800,00 |
| 15.11.2024 | 11,44 | 11,48 | 11,24 | 11,24 | -2,26% | 123.793,00 |
| 14.11.2024 | 11,38 | 11,60 | 11,38 | 11,50 | 0,52% | 210.927,00 |
| 13.11.2024 | 11,36 | 11,66 | 11,36 | 11,44 | -1,38% | 126.707,00 |
| 12.11.2024 | 11,88 | 12,00 | 11,60 | 11,60 | -2,19% | 179.796,00 |
| 11.11.2024 | 11,82 | 12,16 | 11,82 | 11,86 | 0,51% | 89.663,00 |
| 08.11.2024 | 11,96 | 11,96 | 11,74 | 11,80 | -0,51% | 92.216,00 |
| 07.11.2024 | 11,74 | 12,02 | 11,74 | 11,86 | 1,02% | 97.292,00 |
| 06.11.2024 | 12,00 | 12,12 | 11,72 | 11,74 | -0,51% | 140.022,00 |
| 05.11.2024 | 11,84 | 11,92 | 11,78 | 11,80 | -0,34% | 66.139,00 |
| 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 |