Echtzeit-Aktienkurs TradeDoubler AB
Bid:
Ask:
Aktienkurse zur TradeDoubler AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 7,22 | 7,56 | 7,22 | 7,46 | 1,91% | 21.926,00 |
| 07.08.2025 | 7,42 | 7,56 | 7,16 | 7,32 | -1,35% | 68.826,00 |
| 06.08.2025 | 7,50 | 7,50 | 7,26 | 7,42 | 0,27% | 34.733,00 |
| 05.08.2025 | 7,50 | 7,52 | 7,38 | 7,40 | -2,37% | 64.511,00 |
| 04.08.2025 | 7,70 | 7,76 | 7,30 | 7,58 | -1,56% | 64.457,00 |
| 01.08.2025 | 7,76 | 7,94 | 7,52 | 7,70 | -2,53% | 32.935,00 |
| 31.07.2025 | 8,32 | 8,34 | 7,80 | 7,90 | -2,47% | 42.921,00 |
| 30.07.2025 | 8,22 | 8,30 | 8,10 | 8,10 | -1,46% | 18.371,00 |
| 29.07.2025 | 8,24 | 8,30 | 7,94 | 8,22 | 1,23% | 33.592,00 |
| 28.07.2025 | 7,90 | 8,12 | 7,78 | 8,12 | 2,78% | 111.108,00 |
| 25.07.2025 | 7,68 | 8,00 | 7,68 | 7,90 | 3,13% | 65.399,00 |
| 24.07.2025 | 7,60 | 7,70 | 7,50 | 7,66 | 3,23% | 43.101,00 |
| 23.07.2025 | 7,64 | 7,70 | 7,38 | 7,42 | -2,88% | 29.175,00 |
| 22.07.2025 | 7,50 | 7,70 | 7,28 | 7,64 | 0,79% | 168.654,00 |
| 21.07.2025 | 7,20 | 7,58 | 6,92 | 7,58 | 4,99% | 247.053,00 |
| 18.07.2025 | 6,56 | 7,62 | 6,44 | 7,22 | 13,52% | 431.497,00 |
| 17.07.2025 | 6,00 | 6,38 | 6,00 | 6,36 | 2,25% | 20.622,00 |
| 16.07.2025 | 6,20 | 6,26 | 6,00 | 6,22 | 1,63% | 15.587,00 |
| 15.07.2025 | 5,94 | 6,20 | 5,94 | 6,12 | 0,99% | 34.030,00 |
| 14.07.2025 | 6,16 | 6,16 | 5,90 | 6,06 | -1,30% | 2.356,00 |
| 11.07.2025 | 5,98 | 6,20 | 5,92 | 6,14 | 2,33% | 11.407,00 |
| 10.07.2025 | 5,96 | 6,20 | 5,86 | 6,00 | 1,35% | 34.147,00 |
| 09.07.2025 | 6,16 | 6,20 | 5,92 | 5,92 | -2,95% | 15.403,00 |
| 08.07.2025 | 6,08 | 6,18 | 6,02 | 6,10 | 0,33% | 3.654,00 |
| 07.07.2025 | 6,18 | 6,18 | 5,96 | 6,08 | -1,94% | 28.107,00 |
| 04.07.2025 | 6,00 | 6,20 | 5,92 | 6,20 | 3,33% | 8.251,00 |
| 03.07.2025 | 5,98 | 6,08 | 5,92 | 6,00 | 0,67% | 9.730,00 |
| 02.07.2025 | 6,00 | 6,06 | 5,92 | 5,96 | -0,67% | 9.388,00 |
| 01.07.2025 | 5,92 | 6,00 | 5,86 | 6,00 | 0,00% | 13.774,00 |
| 30.06.2025 | 6,22 | 6,30 | 5,82 | 6,00 | -2,60% | 210.796,00 |
| 27.06.2025 | 6,30 | 6,30 | 6,12 | 6,16 | -0,96% | 10.318,00 |
| 26.06.2025 | 6,18 | 6,28 | 6,04 | 6,22 | 0,65% | 12.301,00 |
| 25.06.2025 | 6,28 | 6,30 | 6,00 | 6,18 | -1,59% | 53.131,00 |
| 24.06.2025 | 6,24 | 6,30 | 6,10 | 6,28 | 1,95% | 31.189,00 |
| 23.06.2025 | 6,22 | 6,28 | 6,00 | 6,16 | -0,65% | 41.973,00 |
| 19.06.2025 | 6,14 | 6,46 | 5,92 | 6,20 | 2,99% | 32.512,00 |
| 18.06.2025 | 6,12 | 6,18 | 5,92 | 6,02 | 1,35% | 34.835,00 |
| 17.06.2025 | 6,00 | 6,02 | 5,86 | 5,94 | -1,33% | 9.282,00 |
| 16.06.2025 | 5,96 | 6,12 | 5,90 | 6,02 | 2,03% | 11.546,00 |
| 13.06.2025 | 5,76 | 6,10 | 5,60 | 5,90 | -0,34% | 18.838,00 |
| 12.06.2025 | 6,00 | 6,02 | 5,90 | 5,92 | -2,95% | 17.850,00 |
| 11.06.2025 | 6,08 | 6,16 | 6,00 | 6,10 | 0,99% | 16.338,00 |
| 10.06.2025 | 6,08 | 6,10 | 6,00 | 6,04 | -1,31% | 3.969,00 |
| 09.06.2025 | 6,02 | 6,32 | 5,92 | 6,12 | 0,66% | 36.514,00 |
| 05.06.2025 | 6,24 | 6,24 | 5,90 | 6,08 | -2,56% | 45.054,00 |
| 04.06.2025 | 6,12 | 6,74 | 6,12 | 6,24 | 2,63% | 19.085,00 |
| 03.06.2025 | 5,92 | 6,20 | 5,92 | 6,08 | 0,00% | 27.944,00 |
| 02.06.2025 | 5,86 | 6,08 | 5,78 | 6,08 | 4,47% | 13.019,00 |
| 30.05.2025 | 5,82 | 5,94 | 5,82 | 5,82 | -1,02% | 11.293,00 |
| 28.05.2025 | 5,94 | 6,02 | 5,82 | 5,88 | -1,01% | 16.729,00 |
| 27.05.2025 | 6,00 | 6,00 | 5,84 | 5,94 | -1,00% | 15.906,00 |
| 26.05.2025 | 5,90 | 6,18 | 5,90 | 6,00 | 1,69% | 5.100,00 |
| 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 |