Echtzeit-Aktienkurs TradeDoubler AB
Bid:
Ask:
Aktienkurse zur TradeDoubler AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 5,90 | 6,04 | 5,82 | 5,90 | 0,00% | 8.045,00 |
| 22.05.2025 | 5,98 | 6,28 | 5,76 | 5,90 | -0,67% | 91.593,00 |
| 21.05.2025 | 5,80 | 5,98 | 5,80 | 5,94 | 2,41% | 7.213,00 |
| 20.05.2025 | 5,80 | 6,02 | 5,62 | 5,80 | 0,00% | 141.195,00 |
| 19.05.2025 | 5,86 | 5,86 | 5,64 | 5,80 | -1,69% | 65.860,00 |
| 16.05.2025 | 6,06 | 6,08 | 5,80 | 5,90 | -2,64% | 12.140,00 |
| 15.05.2025 | 5,68 | 6,08 | 5,60 | 6,06 | 5,94% | 42.326,00 |
| 14.05.2025 | 5,80 | 5,90 | 5,58 | 5,72 | -1,72% | 112.769,00 |
| 13.05.2025 | 5,80 | 5,94 | 5,72 | 5,82 | 0,69% | 54.493,00 |
| 12.05.2025 | 5,68 | 5,78 | 5,60 | 5,78 | 1,40% | 16.945,00 |
| 09.05.2025 | 5,90 | 5,90 | 5,60 | 5,70 | -1,38% | 50.105,00 |
| 08.05.2025 | 5,90 | 6,02 | 5,78 | 5,78 | -3,34% | 23.345,00 |
| 07.05.2025 | 6,12 | 6,28 | 5,86 | 5,98 | -3,24% | 43.108,00 |
| 06.05.2025 | 5,94 | 6,20 | 5,94 | 6,18 | 4,04% | 7.966,00 |
| 05.05.2025 | 6,24 | 6,30 | 5,94 | 5,94 | -3,26% | 40.605,00 |
| 02.05.2025 | 6,46 | 6,48 | 6,08 | 6,14 | -4,95% | 66.036,00 |
| 30.04.2025 | 6,58 | 6,58 | 6,28 | 6,46 | -3,58% | 59.006,00 |
| 29.04.2025 | 6,84 | 6,84 | 6,34 | 6,70 | -2,05% | 111.033,00 |
| 28.04.2025 | 6,54 | 6,88 | 6,50 | 6,84 | 2,70% | 101.457,00 |
| 25.04.2025 | 6,70 | 6,70 | 6,54 | 6,66 | -0,60% | 24.312,00 |
| 24.04.2025 | 6,50 | 6,82 | 6,34 | 6,70 | 3,08% | 25.205,00 |
| 23.04.2025 | 6,50 | 7,00 | 6,34 | 6,50 | 0,00% | 85.826,00 |
| 22.04.2025 | 6,58 | 6,84 | 6,36 | 6,50 | 0,00% | 60.383,00 |
| 17.04.2025 | 6,48 | 6,62 | 6,10 | 6,50 | 1,25% | 82.305,00 |
| 16.04.2025 | 6,46 | 6,54 | 6,42 | 6,42 | 0,00% | 29.356,00 |
| 15.04.2025 | 6,30 | 6,44 | 6,22 | 6,42 | 0,63% | 71.385,00 |
| 14.04.2025 | 6,38 | 6,60 | 6,26 | 6,38 | 2,24% | 35.470,00 |
| 11.04.2025 | 6,28 | 6,30 | 6,02 | 6,24 | -0,64% | 62.726,00 |
| 10.04.2025 | 5,94 | 6,30 | 5,94 | 6,28 | 7,17% | 93.786,00 |
| 09.04.2025 | 6,16 | 6,16 | 5,66 | 5,86 | -3,93% | 94.547,00 |
| 08.04.2025 | 5,82 | 6,30 | 5,82 | 6,10 | 6,64% | 119.329,00 |
| 07.04.2025 | 6,00 | 6,06 | 5,32 | 5,72 | -6,23% | 56.601,00 |
| 04.04.2025 | 5,72 | 6,36 | 5,30 | 6,10 | 6,64% | 176.152,00 |
| 03.04.2025 | 5,90 | 6,42 | 5,64 | 5,72 | 0,70% | 199.670,00 |
| 02.04.2025 | 5,76 | 5,76 | 5,30 | 5,68 | 0,00% | 111.438,00 |
| 01.04.2025 | 5,78 | 5,80 | 5,54 | 5,68 | 1,43% | 106.211,00 |
| 31.03.2025 | 5,98 | 6,00 | 5,48 | 5,60 | -6,67% | 70.080,00 |
| 28.03.2025 | 6,00 | 6,00 | 5,84 | 6,00 | 1,01% | 22.406,00 |
| 27.03.2025 | 5,80 | 5,98 | 5,74 | 5,94 | 2,41% | 32.896,00 |
| 26.03.2025 | 5,90 | 6,00 | 5,76 | 5,80 | -0,68% | 86.091,00 |
| 25.03.2025 | 5,84 | 5,90 | 5,70 | 5,84 | 0,00% | 33.085,00 |
| 24.03.2025 | 5,60 | 5,88 | 5,60 | 5,84 | 4,29% | 146.911,00 |
| 21.03.2025 | 5,60 | 5,64 | 5,50 | 5,60 | 1,08% | 4.682,00 |
| 20.03.2025 | 5,54 | 5,64 | 5,52 | 5,54 | 0,73% | 5.582,00 |
| 19.03.2025 | 5,70 | 5,70 | 5,50 | 5,50 | 1,10% | 8.805,00 |
| 18.03.2025 | 5,72 | 5,72 | 5,44 | 5,44 | -2,51% | 14.498,00 |
| 17.03.2025 | 5,64 | 5,74 | 5,50 | 5,58 | -1,06% | 14.863,00 |
| 14.03.2025 | 5,56 | 5,68 | 5,50 | 5,64 | 1,44% | 23.008,00 |
| 13.03.2025 | 5,70 | 5,70 | 5,40 | 5,56 | 0,36% | 31.837,00 |
| 12.03.2025 | 5,50 | 5,60 | 5,50 | 5,54 | 1,09% | 75.657,00 |
| 11.03.2025 | 5,70 | 5,70 | 5,42 | 5,48 | -3,52% | 44.025,00 |
| 10.03.2025 | 5,56 | 5,70 | 5,52 | 5,68 | 2,16% | 49.302,00 |
| 07.03.2025 | 5,52 | 5,60 | 5,42 | 5,56 | 1,46% | 31.918,00 |
| 06.03.2025 | 5,46 | 5,58 | 5,36 | 5,48 | 1,11% | 94.554,00 |
| 05.03.2025 | 5,24 | 5,46 | 5,24 | 5,42 | 3,44% | 43.756,00 |
| 04.03.2025 | 5,64 | 5,64 | 5,00 | 5,24 | -5,76% | 269.778,00 |
| 03.03.2025 | 5,50 | 5,72 | 5,46 | 5,56 | 1,09% | 75.756,00 |
| 28.02.2025 | 5,38 | 5,56 | 5,32 | 5,50 | 4,96% | 86.790,00 |
| 27.02.2025 | 5,20 | 5,60 | 5,02 | 5,24 | -2,60% | 165.573,00 |
| 26.02.2025 | 5,24 | 5,50 | 5,24 | 5,38 | 2,67% | 89.909,00 |
| 25.02.2025 | 5,22 | 5,24 | 5,12 | 5,24 | 0,00% | 15.354,00 |
| 24.02.2025 | 5,24 | 5,24 | 4,97 | 5,24 | 0,00% | 16.144,00 |
| 21.02.2025 | 4,92 | 5,24 | 4,92 | 5,24 | 3,97% | 66.751,00 |
| 20.02.2025 | 4,95 | 5,24 | 4,94 | 5,04 | 1,82% | 34.425,00 |
| 19.02.2025 | 4,85 | 5,18 | 4,85 | 4,95 | -0,60% | 27.554,00 |
| 18.02.2025 | 5,20 | 5,20 | 4,87 | 4,98 | -1,58% | 41.200,00 |
| 17.02.2025 | 5,20 | 5,34 | 4,89 | 5,06 | -2,69% | 102.062,00 |
| 14.02.2025 | 5,16 | 5,22 | 4,85 | 5,20 | 1,56% | 66.424,00 |
| 13.02.2025 | 4,67 | 5,20 | 4,31 | 5,12 | 8,94% | 414.626,00 |
| 12.02.2025 | 4,07 | 4,79 | 4,00 | 4,70 | 27,03% | 536.362,00 |
| 11.02.2025 | 3,63 | 3,79 | 3,63 | 3,70 | 0,00% | 2.499,00 |
| 10.02.2025 | 3,52 | 3,75 | 3,52 | 3,70 | 1,37% | 182.731,00 |
| 07.02.2025 | 3,58 | 3,65 | 3,54 | 3,65 | -0,82% | 9.719,00 |
| 06.02.2025 | 3,57 | 3,68 | 3,57 | 3,68 | -0,27% | 17.007,00 |
| 05.02.2025 | 3,52 | 3,77 | 3,51 | 3,69 | 5,13% | 30.432,00 |
| 04.02.2025 | 3,52 | 3,52 | 3,51 | 3,51 | -0,28% | 139,00 |
| 03.02.2025 | 3,48 | 3,54 | 3,43 | 3,52 | -0,56% | 6.580,00 |
| 31.01.2025 | 3,59 | 3,59 | 3,48 | 3,54 | -0,84% | 11.155,00 |
| 30.01.2025 | 3,51 | 3,61 | 3,50 | 3,57 | -1,65% | 2.728,00 |
| 29.01.2025 | 3,54 | 3,63 | 3,54 | 3,63 | 1,97% | 1.995,00 |
| 28.01.2025 | 3,56 | 3,56 | 3,56 | 3,56 | 0,56% | 5,00 |
| 27.01.2025 | 3,43 | 3,58 | 3,42 | 3,54 | 2,61% | 12.647,00 |
| 24.01.2025 | 3,43 | 3,50 | 3,42 | 3,45 | 1,17% | 18.726,00 |
| 23.01.2025 | 3,60 | 3,60 | 3,22 | 3,41 | -5,28% | 145.388,00 |
| 22.01.2025 | 3,65 | 3,65 | 3,55 | 3,60 | -1,37% | 28.194,00 |
| 21.01.2025 | 3,55 | 3,65 | 3,55 | 3,65 | 1,39% | 26.309,00 |
| 20.01.2025 | 3,60 | 3,69 | 3,60 | 3,60 | 0,00% | 2.179,00 |
| 17.01.2025 | 3,58 | 3,65 | 3,58 | 3,60 | -1,37% | 1.472,00 |
| 16.01.2025 | 3,63 | 3,68 | 3,58 | 3,65 | -2,41% | 16.020,00 |
| 15.01.2025 | 3,52 | 3,74 | 3,52 | 3,74 | -0,80% | 16.865,00 |
| 14.01.2025 | 3,78 | 3,78 | 3,60 | 3,77 | 2,45% | 4.350,00 |
| 13.01.2025 | 3,69 | 3,70 | 3,53 | 3,68 | -0,54% | 5.923,00 |
| 10.01.2025 | 3,80 | 3,80 | 3,59 | 3,70 | -3,14% | 4.246,00 |
| 08.01.2025 | 3,84 | 3,84 | 3,66 | 3,82 | -0,52% | 401,00 |
| 07.01.2025 | 3,69 | 3,87 | 3,53 | 3,84 | 1,05% | 12.297,00 |
| 03.01.2025 | 3,64 | 3,80 | 3,58 | 3,80 | 0,00% | 13.820,00 |
| 02.01.2025 | 3,57 | 3,80 | 3,57 | 3,80 | 4,97% | 3.120,00 |
| 30.12.2024 | 3,35 | 3,71 | 3,35 | 3,62 | 2,55% | 8.674,00 |
| 27.12.2024 | 3,77 | 3,77 | 3,49 | 3,53 | -3,29% | 7.694,00 |
| 23.12.2024 | 3,57 | 3,80 | 3,57 | 3,65 | 2,82% | 6.944,00 |