Echtzeit-Aktienkurs Net Insight AB
Bid:
Ask:
Aktienkurse zur Net Insight AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 7,19 | 7,34 | 6,92 | 7,05 | -1,95% | 1.145.229,00 |
| 05.11.2024 | 7,25 | 7,32 | 7,16 | 7,19 | 0,14% | 911.395,00 |
| 04.11.2024 | 7,80 | 7,80 | 7,07 | 7,18 | -8,18% | 2.610.264,00 |
| 01.11.2024 | 7,80 | 7,91 | 7,78 | 7,82 | -0,64% | 376.311,00 |
| 31.10.2024 | 7,80 | 7,87 | 7,69 | 7,87 | 0,90% | 854.333,00 |
| 30.10.2024 | 7,80 | 7,84 | 7,73 | 7,80 | -0,26% | 432.660,00 |
| 29.10.2024 | 7,69 | 7,87 | 7,57 | 7,82 | 1,82% | 1.132.450,00 |
| 28.10.2024 | 7,67 | 7,75 | 7,51 | 7,68 | 0,79% | 769.771,00 |
| 25.10.2024 | 7,49 | 7,65 | 7,46 | 7,62 | 1,74% | 477.657,00 |
| 24.10.2024 | 7,62 | 7,62 | 7,47 | 7,49 | -0,13% | 380.989,00 |
| 23.10.2024 | 7,60 | 7,63 | 7,48 | 7,50 | -1,32% | 360.524,00 |
| 22.10.2024 | 7,44 | 7,60 | 7,38 | 7,60 | 1,74% | 422.913,00 |
| 21.10.2024 | 7,60 | 7,72 | 7,45 | 7,47 | -1,84% | 682.408,00 |
| 18.10.2024 | 7,37 | 7,69 | 7,37 | 7,61 | 3,68% | 873.160,00 |
| 17.10.2024 | 7,39 | 7,40 | 7,32 | 7,34 | -1,21% | 135.688,00 |
| 16.10.2024 | 7,42 | 7,49 | 7,30 | 7,43 | 2,48% | 307.045,00 |
| 14.10.2024 | 7,32 | 7,33 | 7,16 | 7,25 | -0,96% | 618.381,00 |
| 11.10.2024 | 7,40 | 7,41 | 7,27 | 7,32 | -1,08% | 187.720,00 |
| 10.10.2024 | 7,27 | 7,43 | 7,21 | 7,40 | 1,65% | 574.492,00 |
| 09.10.2024 | 7,42 | 7,42 | 7,22 | 7,28 | -1,75% | 755.294,00 |
| 08.10.2024 | 7,34 | 7,48 | 7,31 | 7,41 | 0,95% | 210.389,00 |
| 07.10.2024 | 7,55 | 7,56 | 7,32 | 7,34 | -1,61% | 281.310,00 |
| 04.10.2024 | 7,40 | 7,50 | 7,35 | 7,46 | 1,50% | 451.063,00 |
| 03.10.2024 | 7,46 | 7,46 | 7,32 | 7,35 | -1,47% | 387.852,00 |
| 02.10.2024 | 7,43 | 7,53 | 7,37 | 7,46 | 0,27% | 458.869,00 |
| 01.10.2024 | 7,60 | 7,64 | 7,42 | 7,44 | -3,00% | 971.089,00 |
| 30.09.2024 | 7,15 | 7,67 | 7,05 | 7,67 | 7,27% | 1.798.821,00 |
| 27.09.2024 | 7,11 | 7,16 | 7,03 | 7,15 | 0,28% | 1.199.098,00 |
| 26.09.2024 | 7,18 | 7,18 | 7,05 | 7,13 | 0,28% | 1.084.390,00 |
| 25.09.2024 | 7,09 | 7,17 | 6,89 | 7,11 | 1,72% | 1.822.335,00 |
| 24.09.2024 | 6,85 | 7,12 | 6,85 | 6,99 | 1,90% | 1.999.281,00 |
| 23.09.2024 | 6,92 | 6,92 | 6,82 | 6,86 | -1,01% | 217.030,00 |
| 20.09.2024 | 6,92 | 6,96 | 6,85 | 6,93 | 0,43% | 353.895,00 |
| 19.09.2024 | 6,91 | 6,98 | 6,89 | 6,90 | 0,00% | 258.834,00 |
| 18.09.2024 | 6,80 | 6,93 | 6,76 | 6,90 | 1,47% | 297.954,00 |
| 17.09.2024 | 6,99 | 7,00 | 6,77 | 6,80 | -2,72% | 888.696,00 |
| 16.09.2024 | 6,96 | 6,99 | 6,91 | 6,99 | 0,29% | 183.409,00 |
| 13.09.2024 | 7,01 | 7,01 | 6,93 | 6,97 | -0,43% | 287.039,00 |
| 12.09.2024 | 7,01 | 7,04 | 6,95 | 7,00 | 1,01% | 688.543,00 |
| 11.09.2024 | 6,97 | 7,01 | 6,89 | 6,93 | -0,57% | 278.947,00 |
| 10.09.2024 | 6,95 | 7,00 | 6,88 | 6,97 | 0,43% | 504.333,00 |
| 09.09.2024 | 6,84 | 7,02 | 6,84 | 6,94 | 1,17% | 379.558,00 |
| 06.09.2024 | 6,78 | 6,95 | 6,75 | 6,86 | 1,18% | 654.812,00 |
| 05.09.2024 | 7,00 | 7,02 | 6,77 | 6,78 | -2,59% | 708.223,00 |
| 04.09.2024 | 6,76 | 7,00 | 6,68 | 6,96 | 2,81% | 563.009,00 |
| 03.09.2024 | 6,94 | 6,98 | 6,71 | 6,77 | -2,87% | 676.249,00 |
| 02.09.2024 | 6,87 | 7,06 | 6,84 | 6,97 | 2,35% | 1.003.342,00 |
| 30.08.2024 | 6,78 | 6,88 | 6,73 | 6,81 | 0,59% | 616.128,00 |
| 29.08.2024 | 6,66 | 6,84 | 6,65 | 6,77 | 1,65% | 573.236,00 |
| 28.08.2024 | 6,82 | 6,87 | 6,66 | 6,66 | -2,35% | 445.106,00 |
| 27.08.2024 | 6,68 | 6,83 | 6,67 | 6,82 | 0,89% | 443.379,00 |
| 26.08.2024 | 6,70 | 6,86 | 6,65 | 6,76 | 0,90% | 859.099,00 |
| 23.08.2024 | 6,54 | 6,77 | 6,54 | 6,70 | 2,45% | 940.158,00 |
| 22.08.2024 | 6,46 | 6,62 | 6,42 | 6,54 | 2,51% | 374.865,00 |
| 21.08.2024 | 6,42 | 6,52 | 6,38 | 6,38 | -0,62% | 451.075,00 |
| 20.08.2024 | 6,61 | 6,61 | 6,41 | 6,42 | -2,58% | 398.397,00 |
| 19.08.2024 | 6,56 | 6,62 | 6,51 | 6,59 | 0,46% | 303.795,00 |
| 16.08.2024 | 6,58 | 6,62 | 6,55 | 6,56 | -0,30% | 190.380,00 |
| 15.08.2024 | 6,55 | 6,61 | 6,53 | 6,58 | 0,46% | 385.164,00 |
| 14.08.2024 | 6,42 | 6,57 | 6,42 | 6,55 | 2,02% | 509.672,00 |
| 13.08.2024 | 6,41 | 6,50 | 6,40 | 6,42 | 0,16% | 387.763,00 |
| 12.08.2024 | 6,41 | 6,47 | 6,35 | 6,41 | 0,00% | 344.655,00 |
| 09.08.2024 | 6,35 | 6,44 | 6,33 | 6,41 | 0,47% | 293.369,00 |
| 08.08.2024 | 6,20 | 6,40 | 6,14 | 6,38 | 0,79% | 301.970,00 |
| 07.08.2024 | 6,05 | 6,39 | 6,05 | 6,33 | 4,63% | 910.439,00 |
| 06.08.2024 | 6,02 | 6,23 | 5,94 | 6,05 | 0,83% | 458.600,00 |
| 05.08.2024 | 6,12 | 6,12 | 5,87 | 6,00 | -5,51% | 1.217.223,00 |
| 02.08.2024 | 6,51 | 6,51 | 6,30 | 6,35 | -2,61% | 412.641,00 |
| 01.08.2024 | 6,69 | 6,71 | 6,52 | 6,52 | -2,54% | 354.189,00 |