3,11SEK
-5,78%
Echtzeit-Aktienkurs Pricer AB
Bid:
Ask:
Aktienkurse zur Pricer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,24 | 3,30 | 3,12 | 3,12 | -5,61% | 688.368,00 |
| 16.04.2026 | 3,25 | 3,30 | 3,06 | 3,30 | 1,54% | 352.368,00 |
| 15.04.2026 | 3,32 | 3,32 | 3,18 | 3,25 | -0,91% | 219.093,00 |
| 14.04.2026 | 3,18 | 3,30 | 3,14 | 3,28 | 2,66% | 471.498,00 |
| 13.04.2026 | 3,10 | 3,21 | 3,06 | 3,20 | 3,57% | 584.816,00 |
| 10.04.2026 | 2,84 | 3,09 | 2,84 | 3,09 | 9,01% | 637.070,00 |
| 09.04.2026 | 2,80 | 2,88 | 2,74 | 2,83 | 1,98% | 950.480,00 |
| 08.04.2026 | 2,80 | 2,88 | 2,78 | 2,78 | -0,89% | 632.661,00 |
| 07.04.2026 | 2,83 | 2,86 | 2,74 | 2,80 | -1,06% | 730.210,00 |
| 02.04.2026 | 2,94 | 2,94 | 2,79 | 2,83 | 0,53% | 121.304,00 |
| 01.04.2026 | 2,86 | 2,96 | 2,78 | 2,82 | -1,57% | 410.863,00 |
| 31.03.2026 | 2,75 | 2,94 | 2,73 | 2,86 | 4,38% | 560.964,00 |
| 30.03.2026 | 2,77 | 2,81 | 2,72 | 2,74 | -1,26% | 191.428,00 |
| 27.03.2026 | 2,82 | 2,82 | 2,72 | 2,78 | -1,60% | 525.603,00 |
| 26.03.2026 | 2,81 | 2,87 | 2,80 | 2,82 | -0,35% | 54.006,00 |
| 25.03.2026 | 2,77 | 2,85 | 2,77 | 2,83 | 1,07% | 127.400,00 |
| 24.03.2026 | 2,86 | 2,86 | 2,78 | 2,80 | -0,53% | 107.944,00 |
| 23.03.2026 | 2,67 | 2,89 | 2,67 | 2,82 | 1,08% | 304.472,00 |
| 20.03.2026 | 2,82 | 2,86 | 2,74 | 2,79 | -1,24% | 376.013,00 |
| 19.03.2026 | 2,79 | 2,84 | 2,76 | 2,82 | 0,18% | 621.561,00 |
| 18.03.2026 | 2,91 | 2,94 | 2,81 | 2,82 | -3,10% | 477.382,00 |
| 17.03.2026 | 2,83 | 2,95 | 2,81 | 2,91 | 1,75% | 80.392,00 |
| 16.03.2026 | 2,86 | 2,90 | 2,79 | 2,86 | -1,04% | 150.240,00 |
| 13.03.2026 | 2,95 | 2,95 | 2,84 | 2,89 | -1,37% | 406.352,00 |
| 12.03.2026 | 2,98 | 3,00 | 2,89 | 2,93 | -1,85% | 240.400,00 |
| 11.03.2026 | 2,94 | 3,04 | 2,84 | 2,98 | 1,53% | 652.106,00 |
| 10.03.2026 | 2,73 | 2,94 | 2,73 | 2,94 | 9,51% | 1.334.995,00 |
| 09.03.2026 | 2,69 | 2,73 | 2,67 | 2,68 | -1,83% | 154.338,00 |
| 06.03.2026 | 2,81 | 2,86 | 2,70 | 2,73 | -2,85% | 1.796.649,00 |
| 05.03.2026 | 2,80 | 2,88 | 2,76 | 2,81 | 0,00% | 422.245,00 |
| 04.03.2026 | 2,87 | 2,88 | 2,80 | 2,81 | 2,00% | 101.314,00 |
| 03.03.2026 | 2,85 | 2,85 | 2,72 | 2,76 | -5,00% | 473.499,00 |
| 02.03.2026 | 2,97 | 3,01 | 2,88 | 2,90 | -4,29% | 513.223,00 |
| 27.02.2026 | 2,98 | 3,09 | 2,96 | 3,03 | 1,51% | 334.362,00 |
| 26.02.2026 | 2,93 | 3,00 | 2,91 | 2,99 | 1,53% | 183.299,00 |
| 25.02.2026 | 2,94 | 3,02 | 2,93 | 2,94 | 0,00% | 406.564,00 |
| 24.02.2026 | 2,99 | 3,00 | 2,93 | 2,94 | -2,16% | 351.623,00 |
| 23.02.2026 | 3,09 | 3,09 | 3,01 | 3,01 | -2,91% | 328.026,00 |
| 20.02.2026 | 3,14 | 3,14 | 3,02 | 3,10 | 0,32% | 515.232,00 |
| 19.02.2026 | 3,12 | 3,18 | 3,08 | 3,09 | -0,80% | 370.941,00 |
| 18.02.2026 | 3,35 | 3,35 | 3,08 | 3,11 | -10,12% | 1.280.254,00 |
| 17.02.2026 | 3,50 | 3,51 | 3,44 | 3,46 | -1,14% | 164.655,00 |
| 16.02.2026 | 3,51 | 3,63 | 3,47 | 3,50 | -0,85% | 238.823,00 |
| 13.02.2026 | 3,42 | 3,56 | 3,42 | 3,53 | 1,58% | 398.135,00 |
| 12.02.2026 | 3,50 | 3,57 | 3,43 | 3,48 | -0,71% | 384.825,00 |
| 11.02.2026 | 3,66 | 3,67 | 3,49 | 3,50 | -4,50% | 427.880,00 |
| 10.02.2026 | 3,78 | 3,82 | 3,65 | 3,67 | -2,53% | 294.963,00 |
| 09.02.2026 | 3,72 | 3,80 | 3,66 | 3,76 | 1,62% | 320.166,00 |
| 06.02.2026 | 3,90 | 3,90 | 3,64 | 3,70 | -4,64% | 392.565,00 |
| 05.02.2026 | 3,83 | 3,99 | 3,73 | 3,88 | -5,60% | 1.142.152,00 |
| 04.02.2026 | 3,90 | 4,11 | 3,82 | 4,11 | 5,38% | 511.687,00 |
| 03.02.2026 | 4,10 | 4,15 | 3,84 | 3,90 | -4,29% | 675.489,00 |
| 02.02.2026 | 4,02 | 4,08 | 3,94 | 4,08 | 0,87% | 178.571,00 |
| 30.01.2026 | 4,05 | 4,09 | 3,94 | 4,04 | 0,75% | 278.349,00 |
| 29.01.2026 | 4,11 | 4,20 | 4,01 | 4,01 | -4,17% | 463.901,00 |
| 28.01.2026 | 4,16 | 4,18 | 4,13 | 4,18 | 0,83% | - |
| 27.01.2026 | 4,18 | 4,20 | 4,10 | 4,15 | 0,36% | 479.590,00 |
| 26.01.2026 | 4,10 | 4,21 | 4,10 | 4,14 | 0,36% | 201.516,00 |
| 23.01.2026 | 4,12 | 4,23 | 4,12 | 4,12 | -0,24% | 171.429,00 |
| 22.01.2026 | 4,29 | 4,42 | 4,13 | 4,13 | -3,62% | 490.244,00 |
| 21.01.2026 | 4,21 | 4,37 | 4,20 | 4,29 | 2,02% | 144.815,00 |
| 20.01.2026 | 4,21 | 4,23 | 4,13 | 4,20 | -0,59% | 225.272,00 |
| 19.01.2026 | 4,43 | 4,44 | 4,23 | 4,23 | -4,84% | 355.107,00 |
| 16.01.2026 | 4,49 | 4,62 | 4,42 | 4,44 | -1,22% | 125.058,00 |
| 15.01.2026 | 4,57 | 4,66 | 4,43 | 4,50 | -0,88% | 208.782,00 |
| 14.01.2026 | 4,76 | 4,76 | 4,52 | 4,54 | -4,22% | 225.156,00 |
| 13.01.2026 | 4,59 | 4,88 | 4,52 | 4,74 | 4,07% | 439.043,00 |
| 12.01.2026 | 4,50 | 4,60 | 4,41 | 4,55 | 1,68% | 274.096,00 |
| 09.01.2026 | 4,50 | 4,60 | 4,37 | 4,48 | 0,00% | 294.016,00 |
| 08.01.2026 | 4,36 | 4,54 | 4,26 | 4,48 | 3,47% | 87.545,00 |
| 07.01.2026 | 4,22 | 4,41 | 4,22 | 4,33 | 2,11% | 391.290,00 |
| 06.01.2026 | 4,22 | 4,24 | 4,21 | 4,24 | 0,73% | - |
| 05.01.2026 | 4,35 | 4,36 | 4,20 | 4,21 | -4,43% | 172.480,00 |
| 02.01.2026 | 4,15 | 4,40 | 4,15 | 4,40 | 6,02% | 241.981,00 |
| 30.12.2025 | 4,10 | 4,22 | 4,10 | 4,15 | 1,10% | 350.524,00 |
| 29.12.2025 | 4,18 | 4,25 | 4,10 | 4,11 | -1,20% | 253.197,00 |
| 23.12.2025 | 4,24 | 4,32 | 4,13 | 4,16 | -3,93% | 183.183,00 |
| 22.12.2025 | 4,43 | 4,43 | 4,21 | 4,33 | -2,04% | 172.913,00 |
| 19.12.2025 | 4,07 | 4,60 | 4,00 | 4,42 | 8,74% | 1.026.061,00 |
| 18.12.2025 | 3,94 | 4,11 | 3,91 | 4,06 | 6,56% | 536.589,00 |
| 17.12.2025 | 3,75 | 3,87 | 3,75 | 3,81 | 2,14% | 149.028,00 |
| 16.12.2025 | 3,84 | 3,87 | 3,73 | 3,73 | -2,86% | 318.990,00 |
| 15.12.2025 | 3,94 | 3,95 | 3,84 | 3,84 | -1,29% | 355.928,00 |
| 12.12.2025 | 3,85 | 4,05 | 3,85 | 3,89 | 1,17% | 329.270,00 |
| 11.12.2025 | 3,89 | 3,90 | 3,84 | 3,85 | -0,90% | 186.308,00 |
| 10.12.2025 | 3,86 | 3,88 | 3,85 | 3,88 | 0,52% | 202.794,00 |
| 09.12.2025 | 3,87 | 3,89 | 3,86 | 3,86 | -0,26% | 61.081,00 |
| 08.12.2025 | 3,87 | 3,92 | 3,87 | 3,87 | 0,13% | 89.763,00 |
| 05.12.2025 | 3,99 | 4,00 | 3,84 | 3,87 | -2,15% | 364.030,00 |
| 04.12.2025 | 4,01 | 4,01 | 3,94 | 3,95 | -0,75% | 260.845,00 |
| 03.12.2025 | 3,88 | 4,09 | 3,88 | 3,98 | 2,58% | 530.041,00 |
| 02.12.2025 | 3,87 | 4,12 | 3,83 | 3,88 | -0,13% | 602.032,00 |
| 01.12.2025 | 3,86 | 3,93 | 3,86 | 3,89 | 1,44% | 236.549,00 |
| 28.11.2025 | 4,00 | 4,10 | 3,83 | 3,83 | -5,32% | 981.695,00 |
| 27.11.2025 | 4,05 | 4,06 | 3,98 | 4,05 | -0,12% | 158.935,00 |
| 26.11.2025 | 3,99 | 4,05 | 3,99 | 4,05 | 1,25% | 42.773,00 |
| 25.11.2025 | 3,99 | 4,02 | 3,94 | 4,00 | 1,14% | 129.966,00 |
| 24.11.2025 | 4,00 | 4,04 | 3,94 | 3,96 | -1,62% | 64.153,00 |
| 21.11.2025 | 3,93 | 4,02 | 3,85 | 4,02 | 3,08% | 135.908,00 |
| 20.11.2025 | 4,00 | 4,00 | 3,90 | 3,90 | -0,26% | 60.645,00 |