Echtzeit-Aktienkurs TRADEDOUBLER AB SK -,40
Bid:
Ask:
Aktienkurse zur TRADEDOUBLER AB SK -,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 3,46 | 3,57 | 3,46 | 3,55 | -1,11% | 466,00 |
| 19.12.2024 | 3,74 | 3,74 | 3,48 | 3,59 | -1,91% | 5.780,00 |
| 18.12.2024 | 3,50 | 3,69 | 3,49 | 3,66 | 1,39% | 13.188,00 |
| 17.12.2024 | 3,39 | 3,61 | 3,39 | 3,61 | 3,44% | 33.971,00 |
| 16.12.2024 | 3,41 | 3,49 | 3,40 | 3,49 | -0,29% | 14.071,00 |
| 13.12.2024 | 3,40 | 3,50 | 3,40 | 3,50 | 1,74% | 7.486,00 |
| 12.12.2024 | 3,40 | 3,44 | 3,40 | 3,44 | 0,58% | 19.962,00 |
| 11.12.2024 | 3,36 | 3,51 | 3,30 | 3,42 | 0,59% | 226.699,00 |
| 10.12.2024 | 3,38 | 3,52 | 3,36 | 3,40 | -1,73% | 97.350,00 |
| 09.12.2024 | 3,60 | 3,69 | 3,35 | 3,46 | -1,70% | 109.022,00 |
| 06.12.2024 | 3,50 | 3,52 | 3,50 | 3,52 | 0,00% | 192,00 |
| 05.12.2024 | 3,49 | 3,70 | 3,48 | 3,52 | 0,57% | 24.502,00 |
| 04.12.2024 | 3,49 | 3,58 | 3,41 | 3,50 | 0,29% | 77.063,00 |
| 03.12.2024 | 3,50 | 3,57 | 3,44 | 3,49 | -1,97% | 58.781,00 |
| 02.12.2024 | 3,38 | 3,56 | 3,35 | 3,56 | 1,71% | 17.896,00 |
| 29.11.2024 | 3,35 | 3,55 | 3,35 | 3,50 | -0,57% | 26.593,00 |
| 28.11.2024 | 3,45 | 3,53 | 3,45 | 3,52 | 2,33% | 1.457,00 |
| 27.11.2024 | 3,45 | 3,55 | 3,44 | 3,44 | -0,29% | 3.711,00 |
| 26.11.2024 | 3,47 | 3,56 | 3,45 | 3,45 | -4,17% | 2.159,00 |
| 25.11.2024 | 3,60 | 3,60 | 3,49 | 3,60 | 0,84% | 619,00 |
| 22.11.2024 | 3,45 | 3,58 | 3,41 | 3,57 | 2,00% | 5.322,00 |
| 20.11.2024 | 3,48 | 3,54 | 3,40 | 3,50 | -0,28% | 82.958,00 |
| 19.11.2024 | 3,62 | 3,62 | 3,32 | 3,51 | -3,04% | 313.613,00 |
| 18.11.2024 | 3,51 | 3,62 | 3,48 | 3,62 | 0,00% | 46.486,00 |
| 15.11.2024 | 3,55 | 3,68 | 3,55 | 3,62 | -1,36% | 47.406,00 |
| 14.11.2024 | 3,60 | 3,74 | 3,49 | 3,67 | 2,23% | 51.002,00 |
| 13.11.2024 | 3,53 | 3,60 | 3,50 | 3,59 | 1,99% | 35.092,00 |
| 12.11.2024 | 3,65 | 3,65 | 3,52 | 3,52 | 0,28% | 11.774,00 |
| 11.11.2024 | 3,60 | 3,64 | 3,47 | 3,51 | -2,50% | 49.731,00 |
| 08.11.2024 | 3,39 | 3,67 | 3,39 | 3,60 | -1,64% | 26.691,00 |
| 07.11.2024 | 3,56 | 3,66 | 3,45 | 3,66 | -1,08% | 29.402,00 |
| 06.11.2024 | 3,85 | 3,85 | 3,48 | 3,70 | -0,27% | 49.938,00 |
| 05.11.2024 | 3,75 | 3,88 | 3,54 | 3,71 | 0,27% | 4.908,00 |
| 04.11.2024 | 3,39 | 3,76 | 3,39 | 3,70 | 8,50% | 139.021,00 |
| 01.11.2024 | 3,37 | 3,46 | 3,36 | 3,41 | -0,29% | 4.815,00 |
| 31.10.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | 99,00 |
| 30.10.2024 | 3,37 | 3,46 | 3,37 | 3,46 | 1,76% | 53.243,00 |
| 29.10.2024 | 3,39 | 3,44 | 3,39 | 3,40 | -1,73% | 1.923,00 |
| 28.10.2024 | 3,38 | 3,47 | 3,38 | 3,46 | 2,06% | 19.282,00 |
| 25.10.2024 | 3,34 | 3,46 | 3,33 | 3,39 | 1,50% | 10.718,00 |
| 24.10.2024 | 3,34 | 3,47 | 3,34 | 3,34 | -1,18% | 61.140,00 |
| 23.10.2024 | 3,34 | 3,39 | 3,34 | 3,38 | -0,59% | 2.401,00 |
| 22.10.2024 | 3,35 | 3,41 | 3,30 | 3,40 | 0,00% | 138.453,00 |
| 21.10.2024 | 3,41 | 3,41 | 3,40 | 3,40 | -0,29% | 32.347,00 |
| 18.10.2024 | 3,41 | 3,45 | 3,34 | 3,41 | 0,00% | 12.253,00 |
| 17.10.2024 | 3,36 | 3,42 | 3,36 | 3,41 | 1,49% | 55.796,00 |
| 16.10.2024 | 3,39 | 3,47 | 3,36 | 3,36 | -1,75% | 49.925,00 |
| 14.10.2024 | 3,40 | 3,44 | 3,36 | 3,42 | 0,59% | 17.781,00 |