4,38SEK
-2,81%
Echtzeit-Aktienkurs Net Insight AB
Bid:
Ask:
Aktienkurse zur Net Insight AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 4,52 | 4,52 | 4,33 | 4,38 | -2,81% | - |
| 03.04.2025 | 4,76 | 4,76 | 4,48 | 4,51 | -2,80% | 522.430,00 |
| 02.04.2025 | 4,67 | 4,67 | 4,50 | 4,64 | 0,00% | 664.246,00 |
| 01.04.2025 | 4,80 | 4,80 | 4,64 | 4,64 | 0,22% | 189.714,00 |
| 31.03.2025 | 4,67 | 4,70 | 4,56 | 4,63 | -2,01% | 682.832,00 |
| 28.03.2025 | 4,70 | 4,76 | 4,62 | 4,73 | 0,21% | 814.799,00 |
| 27.03.2025 | 4,75 | 4,83 | 4,67 | 4,72 | 0,53% | 716.198,00 |
| 26.03.2025 | 4,76 | 4,76 | 4,66 | 4,69 | -1,05% | 671.064,00 |
| 25.03.2025 | 4,73 | 4,80 | 4,65 | 4,74 | 0,32% | 501.595,00 |
| 24.03.2025 | 4,87 | 4,92 | 4,71 | 4,73 | -1,97% | 590.913,00 |
| 21.03.2025 | 4,84 | 4,85 | 4,72 | 4,82 | -0,10% | 394.168,00 |
| 20.03.2025 | 4,92 | 4,93 | 4,81 | 4,83 | -1,93% | 635.427,00 |
| 19.03.2025 | 4,71 | 4,96 | 4,68 | 4,92 | 4,35% | 1.084.999,00 |
| 18.03.2025 | 4,83 | 4,95 | 4,72 | 4,72 | -2,38% | 584.897,00 |
| 17.03.2025 | 4,77 | 4,87 | 4,77 | 4,83 | 1,36% | 339.963,00 |
| 14.03.2025 | 4,76 | 4,88 | 4,74 | 4,77 | 0,32% | 552.871,00 |
| 13.03.2025 | 4,81 | 4,98 | 4,66 | 4,75 | -1,25% | 1.777.351,00 |
| 12.03.2025 | 4,60 | 4,82 | 4,60 | 4,81 | 5,48% | 1.875.821,00 |
| 11.03.2025 | 4,80 | 4,82 | 4,53 | 4,56 | -3,80% | 1.473.618,00 |
| 10.03.2025 | 4,69 | 4,79 | 4,65 | 4,74 | 1,07% | 1.473.978,00 |
| 07.03.2025 | 4,60 | 4,74 | 4,50 | 4,69 | 2,07% | 998.526,00 |
| 06.03.2025 | 4,75 | 4,87 | 4,56 | 4,60 | -3,06% | 1.465.861,00 |
| 05.03.2025 | 4,73 | 4,83 | 4,73 | 4,74 | 0,32% | 449.528,00 |
| 04.03.2025 | 4,75 | 4,79 | 4,66 | 4,73 | -1,97% | 826.152,00 |
| 03.03.2025 | 4,88 | 5,02 | 4,81 | 4,82 | -1,23% | 815.061,00 |
| 28.02.2025 | 5,00 | 5,00 | 4,87 | 4,88 | -1,81% | 612.676,00 |
| 27.02.2025 | 5,09 | 5,10 | 4,97 | 4,97 | -2,74% | 632.245,00 |
| 26.02.2025 | 5,04 | 5,19 | 5,02 | 5,11 | 1,59% | 479.872,00 |
| 25.02.2025 | 5,10 | 5,17 | 5,01 | 5,03 | -1,57% | 770.573,00 |
| 24.02.2025 | 5,19 | 5,23 | 5,09 | 5,11 | -2,48% | 533.490,00 |
| 21.02.2025 | 5,40 | 5,41 | 5,22 | 5,24 | -2,42% | 1.679.937,00 |
| 20.02.2025 | 5,34 | 5,51 | 5,16 | 5,37 | 2,68% | 1.485.069,00 |
| 19.02.2025 | 5,83 | 5,85 | 5,12 | 5,23 | -22,75% | 4.735.284,00 |
| 18.02.2025 | 6,76 | 6,84 | 6,72 | 6,77 | 0,45% | 363.248,00 |
| 17.02.2025 | 6,87 | 6,89 | 6,74 | 6,74 | -1,32% | 229.731,00 |
| 14.02.2025 | 6,86 | 6,91 | 6,82 | 6,83 | -0,29% | 189.455,00 |
| 13.02.2025 | 6,80 | 6,88 | 6,72 | 6,85 | 1,18% | 255.827,00 |
| 12.02.2025 | 6,85 | 6,85 | 6,75 | 6,77 | -1,02% | 159.123,00 |
| 11.02.2025 | 6,86 | 6,91 | 6,81 | 6,84 | -0,29% | 227.086,00 |
| 10.02.2025 | 6,91 | 6,95 | 6,83 | 6,86 | -0,72% | 204.577,00 |
| 07.02.2025 | 6,98 | 7,10 | 6,91 | 6,91 | -1,00% | 273.689,00 |
| 06.02.2025 | 6,93 | 7,05 | 6,93 | 6,98 | 0,58% | 312.802,00 |
| 05.02.2025 | 6,94 | 6,99 | 6,83 | 6,94 | 0,14% | 308.235,00 |
| 04.02.2025 | 6,83 | 6,99 | 6,83 | 6,93 | 0,43% | 299.571,00 |
| 03.02.2025 | 6,98 | 7,00 | 6,81 | 6,90 | -3,50% | 653.051,00 |
| 31.01.2025 | 6,98 | 7,17 | 6,98 | 7,15 | 2,14% | 622.351,00 |
| 30.01.2025 | 6,98 | 7,00 | 6,88 | 7,00 | 1,16% | 246.630,00 |
| 29.01.2025 | 7,00 | 7,09 | 6,90 | 6,92 | -1,14% | 395.679,00 |
| 28.01.2025 | 7,02 | 7,12 | 6,97 | 7,00 | 0,00% | 432.558,00 |
| 27.01.2025 | 7,04 | 7,08 | 6,94 | 7,00 | -0,71% | 509.502,00 |
| 24.01.2025 | 7,17 | 7,20 | 7,01 | 7,05 | -1,40% | 1.887.775,00 |
| 23.01.2025 | 7,19 | 7,20 | 7,14 | 7,15 | -0,56% | 172.225,00 |
| 22.01.2025 | 6,98 | 7,25 | 6,98 | 7,19 | 2,57% | 502.109,00 |
| 21.01.2025 | 6,85 | 7,06 | 6,85 | 7,01 | 1,01% | 273.006,00 |
| 20.01.2025 | 7,08 | 7,08 | 6,92 | 6,94 | -1,98% | 484.286,00 |
| 17.01.2025 | 7,07 | 7,16 | 7,06 | 7,08 | 0,28% | 253.994,00 |
| 16.01.2025 | 7,15 | 7,20 | 7,04 | 7,06 | -1,26% | 238.204,00 |
| 15.01.2025 | 7,08 | 7,23 | 7,03 | 7,15 | 1,27% | 509.167,00 |
| 14.01.2025 | 6,97 | 7,08 | 6,96 | 7,06 | 1,29% | 489.799,00 |
| 13.01.2025 | 7,04 | 7,10 | 6,97 | 6,97 | -1,13% | 575.196,00 |
| 10.01.2025 | 7,07 | 7,18 | 7,00 | 7,05 | -0,42% | 521.532,00 |
| 09.01.2025 | 7,05 | 7,18 | 7,02 | 7,08 | -1,12% | 675.501,00 |
| 08.01.2025 | 7,23 | 7,25 | 7,10 | 7,16 | -0,56% | 1.059.079,00 |
| 07.01.2025 | 7,50 | 7,70 | 7,20 | 7,20 | -4,38% | 855.949,00 |
| 03.01.2025 | 7,50 | 7,58 | 7,48 | 7,53 | -0,13% | 521.025,00 |
| 02.01.2025 | 7,50 | 7,66 | 7,50 | 7,54 | 0,13% | 1.185.447,00 |
| 30.12.2024 | 7,48 | 7,58 | 7,44 | 7,53 | 0,40% | 762.943,00 |
| 27.12.2024 | 7,22 | 7,53 | 7,21 | 7,50 | 4,02% | 1.031.063,00 |
| 23.12.2024 | 7,38 | 7,38 | 7,21 | 7,21 | -1,64% | 464.171,00 |
| 20.12.2024 | 7,48 | 7,48 | 7,29 | 7,33 | -1,35% | 675.070,00 |
| 19.12.2024 | 7,50 | 7,55 | 7,41 | 7,43 | -1,85% | 254.617,00 |
| 18.12.2024 | 7,43 | 7,58 | 7,43 | 7,57 | 1,47% | 619.915,00 |
| 17.12.2024 | 7,53 | 7,56 | 7,41 | 7,46 | -0,93% | 539.006,00 |
| 16.12.2024 | 7,50 | 7,68 | 7,50 | 7,53 | 0,13% | 1.329.870,00 |
| 13.12.2024 | 7,57 | 7,63 | 7,50 | 7,52 | -1,05% | 295.617,00 |
| 12.12.2024 | 7,61 | 7,66 | 7,49 | 7,60 | 0,13% | 2.475.745,00 |
| 11.12.2024 | 7,57 | 7,67 | 7,53 | 7,59 | 0,53% | 991.860,00 |
| 10.12.2024 | 7,52 | 7,66 | 7,51 | 7,55 | 2,17% | 544.594,00 |
| 09.12.2024 | 7,43 | 7,48 | 7,29 | 7,39 | -0,27% | 675.642,00 |
| 06.12.2024 | 7,44 | 7,45 | 7,33 | 7,41 | 0,00% | 284.711,00 |
| 05.12.2024 | 7,35 | 7,55 | 7,35 | 7,41 | 1,09% | 769.083,00 |
| 04.12.2024 | 7,46 | 7,47 | 7,28 | 7,33 | -1,74% | 679.583,00 |
| 03.12.2024 | 7,23 | 7,49 | 7,20 | 7,46 | 2,75% | 1.303.718,00 |
| 02.12.2024 | 7,02 | 7,29 | 6,96 | 7,26 | 3,57% | 838.477,00 |
| 29.11.2024 | 6,75 | 7,02 | 6,75 | 7,01 | 3,55% | 734.066,00 |
| 28.11.2024 | 6,77 | 6,80 | 6,74 | 6,77 | 0,00% | 300.017,00 |
| 27.11.2024 | 6,65 | 6,77 | 6,65 | 6,77 | 1,80% | 280.583,00 |
| 26.11.2024 | 6,77 | 6,77 | 6,62 | 6,65 | -1,48% | 298.434,00 |
| 25.11.2024 | 6,75 | 6,80 | 6,72 | 6,75 | -0,15% | 485.804,00 |
| 22.11.2024 | 6,80 | 6,85 | 6,68 | 6,76 | 0,60% | 631.291,00 |
| 20.11.2024 | 6,91 | 6,97 | 6,72 | 6,72 | -2,18% | 313.208,00 |
| 19.11.2024 | 6,78 | 6,92 | 6,68 | 6,87 | 0,73% | 478.464,00 |
| 18.11.2024 | 6,73 | 6,83 | 6,66 | 6,82 | 0,74% | 1.096.435,00 |
| 15.11.2024 | 6,71 | 6,85 | 6,69 | 6,77 | -0,88% | 398.574,00 |
| 14.11.2024 | 6,75 | 6,95 | 6,73 | 6,83 | 1,19% | 550.652,00 |
| 13.11.2024 | 6,80 | 6,89 | 6,69 | 6,75 | -0,74% | 692.473,00 |
| 12.11.2024 | 6,89 | 6,97 | 6,77 | 6,80 | -1,59% | 583.257,00 |
| 11.11.2024 | 7,08 | 7,16 | 6,91 | 6,91 | -3,22% | 923.351,00 |
| 08.11.2024 | 6,98 | 7,15 | 6,80 | 7,14 | 2,15% | 1.092.740,00 |
| 07.11.2024 | 7,20 | 7,39 | 6,90 | 6,99 | -0,85% | 1.403.776,00 |