Echtzeit-Aktienkurs Scandinavian ChemoTech AB
Bid:
Ask:
Aktienkurse zur Scandinavian ChemoTech AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 1,53 | 1,59 | 1,51 | 1,52 | -5,00% | 3.797,00 |
| 09.01.2025 | 1,53 | 1,61 | 1,53 | 1,60 | 1,27% | 11.195,00 |
| 08.01.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 0,00% | 5.386,00 |
| 07.01.2025 | 1,54 | 1,58 | 1,50 | 1,58 | -4,82% | 37.636,00 |
| 03.01.2025 | 1,51 | 1,74 | 1,51 | 1,66 | -5,14% | 31.024,00 |
| 02.01.2025 | 1,96 | 1,96 | 1,65 | 1,75 | -2,23% | 346.765,00 |
| 30.12.2024 | 1,62 | 1,80 | 1,62 | 1,79 | 7,19% | 78.730,00 |
| 27.12.2024 | 1,46 | 1,67 | 1,46 | 1,67 | 13,61% | 233.011,00 |
| 23.12.2024 | 1,40 | 1,55 | 1,23 | 1,47 | 2,80% | 105.384,00 |
| 20.12.2024 | 1,39 | 1,47 | 1,39 | 1,43 | 2,88% | 30.229,00 |
| 19.12.2024 | 1,41 | 1,46 | 1,35 | 1,39 | -6,08% | 32.357,00 |
| 18.12.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 0,68% | 24.273,00 |
| 17.12.2024 | 1,40 | 1,54 | 1,32 | 1,47 | 2,08% | 32.245,00 |
| 16.12.2024 | 1,46 | 1,49 | 1,40 | 1,44 | 2,13% | 24.959,00 |
| 13.12.2024 | 1,36 | 1,43 | 1,36 | 1,41 | -0,70% | 63.980,00 |
| 12.12.2024 | 1,47 | 1,54 | 1,30 | 1,42 | -16,47% | 156.350,00 |
| 11.12.2024 | 1,58 | 1,70 | 1,55 | 1,70 | 8,97% | 18.875,00 |
| 10.12.2024 | 1,61 | 1,61 | 1,52 | 1,56 | 2,63% | 40.560,00 |
| 09.12.2024 | 1,53 | 1,63 | 1,46 | 1,52 | -6,75% | 27.637,00 |
| 06.12.2024 | 1,62 | 1,74 | 1,32 | 1,63 | -6,32% | 105.688,00 |
| 05.12.2024 | 1,75 | 1,75 | 1,72 | 1,74 | 3,57% | 1.950,00 |
| 04.12.2024 | 1,50 | 1,70 | 1,50 | 1,68 | 7,01% | 21.782,00 |
| 03.12.2024 | 1,54 | 1,58 | 1,40 | 1,57 | -3,68% | 26.182,00 |
| 02.12.2024 | 1,97 | 1,97 | 1,56 | 1,63 | -6,32% | 98.376,00 |
| 29.11.2024 | 1,56 | 1,98 | 1,51 | 1,74 | 2,35% | 163.051,00 |
| 28.11.2024 | 1,72 | 1,76 | 1,55 | 1,70 | -3,41% | 27.480,00 |
| 27.11.2024 | 1,68 | 1,81 | 1,68 | 1,76 | 1,73% | 4.178,00 |
| 26.11.2024 | 1,74 | 1,74 | 1,66 | 1,73 | 0,58% | 330,00 |
| 25.11.2024 | 1,69 | 1,75 | 1,69 | 1,72 | -1,71% | 14.085,00 |
| 22.11.2024 | 1,73 | 1,87 | 1,69 | 1,75 | 0,00% | 39.202,00 |
| 20.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 594,00 |
| 19.11.2024 | 1,85 | 1,85 | 1,60 | 1,75 | 0,57% | 3.071,00 |
| 18.11.2024 | 1,66 | 1,74 | 1,65 | 1,74 | 4,82% | 5.371,00 |
| 15.11.2024 | 1,66 | 1,79 | 1,66 | 1,66 | -6,21% | 23.782,00 |
| 14.11.2024 | 1,71 | 1,79 | 1,71 | 1,77 | -1,67% | 8.949,00 |
| 13.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | 47,00 |
| 12.11.2024 | 1,67 | 1,80 | 1,67 | 1,76 | 1,15% | 4.326,00 |
| 11.11.2024 | 1,71 | 1,89 | 1,66 | 1,74 | -3,87% | 23.238,00 |
| 08.11.2024 | 1,75 | 1,83 | 1,73 | 1,81 | -2,16% | 6.715,00 |
| 07.11.2024 | 1,79 | 1,85 | 1,75 | 1,85 | 0,54% | 3.132,00 |
| 06.11.2024 | 1,86 | 1,96 | 1,75 | 1,84 | -2,65% | 20.178,00 |
| 05.11.2024 | 1,76 | 1,99 | 1,76 | 1,89 | 2,16% | 2.149,00 |
| 04.11.2024 | 1,82 | 1,86 | 1,76 | 1,85 | 1,09% | 21.940,00 |
| 01.11.2024 | 1,85 | 1,90 | 1,83 | 1,83 | -3,68% | 18.984,00 |
| 31.10.2024 | 1,94 | 1,99 | 1,80 | 1,90 | -2,06% | 9.164,00 |
| 30.10.2024 | 1,95 | 1,95 | 1,89 | 1,94 | -0,51% | 5.028,00 |
| 29.10.2024 | 1,90 | 1,99 | 1,88 | 1,95 | 1,04% | 5.292,00 |
| 28.10.2024 | 2,08 | 2,08 | 1,68 | 1,93 | -7,21% | 1.731,00 |
| 25.10.2024 | 1,96 | 2,14 | 1,94 | 2,08 | 8,90% | 8.508,00 |
| 24.10.2024 | 1,71 | 1,94 | 1,71 | 1,91 | 0,00% | 6.108,00 |
| 23.10.2024 | 1,78 | 1,92 | 1,74 | 1,91 | -1,04% | 6.796,00 |
| 22.10.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 1,05% | 1.000,00 |
| 21.10.2024 | 1,80 | 1,92 | 1,80 | 1,91 | -0,52% | 6.890,00 |
| 18.10.2024 | 1,83 | 1,97 | 1,83 | 1,92 | 1,59% | 16.244,00 |
| 17.10.2024 | 1,95 | 2,00 | 1,86 | 1,89 | -2,07% | 9.560,00 |
| 16.10.2024 | 1,94 | 1,94 | 1,93 | 1,93 | 4,32% | 281,00 |
| 14.10.2024 | 1,99 | 1,99 | 1,85 | 1,85 | -7,04% | 5.384,00 |
| 11.10.2024 | 1,93 | 2,04 | 1,90 | 1,99 | 1,02% | 5.747,00 |
| 10.10.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 2,60% | 1.230,00 |
| 09.10.2024 | 1,96 | 1,96 | 1,70 | 1,92 | -4,00% | 46.888,00 |
| 08.10.2024 | 2,48 | 2,48 | 1,94 | 2,00 | -7,41% | 2.722,00 |
| 07.10.2024 | 2,00 | 2,48 | 1,93 | 2,16 | -1,82% | 6.013,00 |
| 04.10.2024 | 2,08 | 2,20 | 2,08 | 2,20 | 5,77% | 2.025,00 |
| 03.10.2024 | 2,10 | 2,10 | 1,97 | 2,08 | -0,95% | 6.976,00 |
| 02.10.2024 | 2,32 | 2,32 | 1,96 | 2,10 | -9,48% | 12.862,00 |
| 01.10.2024 | 2,24 | 2,32 | 2,02 | 2,32 | 3,57% | 10.016,00 |
| 30.09.2024 | 2,36 | 2,36 | 1,99 | 2,24 | -5,08% | 15.336,00 |
| 27.09.2024 | 2,28 | 2,38 | 2,26 | 2,36 | 3,51% | 20.616,00 |
| 26.09.2024 | 2,28 | 2,34 | 2,12 | 2,28 | 0,00% | 6.558,00 |
| 25.09.2024 | 2,34 | 2,40 | 2,24 | 2,28 | 0,88% | 37.245,00 |
| 24.09.2024 | 2,18 | 2,28 | 2,18 | 2,26 | 3,67% | 4.872,00 |
| 23.09.2024 | 2,18 | 2,20 | 2,12 | 2,18 | 0,00% | 340,00 |
| 20.09.2024 | 2,18 | 2,18 | 2,12 | 2,18 | 0,00% | 381,00 |
| 19.09.2024 | 2,22 | 2,22 | 2,10 | 2,18 | -1,80% | 2.020,00 |
| 18.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | 13,00 |
| 17.09.2024 | 2,12 | 2,20 | 2,08 | 2,20 | -2,65% | 1.292,00 |
| 16.09.2024 | 2,10 | 2,26 | 1,85 | 2,26 | 0,89% | 18.122,00 |
| 13.09.2024 | 2,08 | 2,48 | 2,08 | 2,24 | 7,69% | 23.671,00 |
| 12.09.2024 | 2,00 | 2,60 | 1,91 | 2,08 | 4,00% | 33.423,00 |
| 11.09.2024 | 2,88 | 2,88 | 2,00 | 2,00 | -12,28% | 74.720,00 |
| 10.09.2024 | 2,08 | 3,00 | 1,94 | 2,28 | 9,62% | 82.344,00 |
| 09.09.2024 | 2,08 | 2,08 | 2,06 | 2,08 | 0,00% | 1.845,00 |
| 06.09.2024 | 1,91 | 2,08 | 1,91 | 2,08 | 0,97% | 6.399,00 |
| 05.09.2024 | 1,98 | 2,14 | 1,98 | 2,06 | 4,04% | 1.463,00 |
| 04.09.2024 | 2,00 | 2,06 | 1,88 | 1,98 | 1,54% | 9.828,00 |
| 03.09.2024 | 1,88 | 2,00 | 1,83 | 1,95 | 3,72% | 27.074,00 |
| 02.09.2024 | 1,99 | 1,99 | 1,81 | 1,88 | -4,08% | 4.842,00 |
| 30.08.2024 | 1,87 | 1,96 | 1,78 | 1,96 | 0,00% | 15.406,00 |
| 29.08.2024 | 2,12 | 2,12 | 1,84 | 1,96 | 0,00% | 6.545,00 |
| 28.08.2024 | 2,00 | 2,00 | 1,70 | 1,96 | -2,00% | 4.947,00 |
| 27.08.2024 | 2,12 | 2,12 | 1,88 | 2,00 | -0,99% | 12.114,00 |
| 26.08.2024 | 2,14 | 2,14 | 1,91 | 2,02 | -2,88% | 13.050,00 |
| 23.08.2024 | 2,04 | 2,08 | 2,00 | 2,08 | 0,00% | 16.782,00 |
| 22.08.2024 | 2,02 | 2,10 | 1,89 | 2,08 | 2,97% | 1.550,00 |
| 21.08.2024 | 1,98 | 2,02 | 1,95 | 2,02 | -1,94% | 3.809,00 |
| 20.08.2024 | 2,06 | 2,06 | 1,95 | 2,06 | 0,00% | 3.449,00 |
| 19.08.2024 | 2,06 | 2,08 | 2,02 | 2,06 | -4,63% | 7.363,00 |
| 16.08.2024 | 1,99 | 2,16 | 1,99 | 2,16 | 8,54% | 94.405,00 |
| 15.08.2024 | 1,88 | 2,00 | 1,88 | 1,99 | 4,74% | 1.408,00 |
| 14.08.2024 | 2,00 | 2,00 | 1,81 | 1,90 | -4,52% | 26.167,00 |