14,748SEK
4,15%
Echtzeit-Aktienkurs FRACTAL GAMING GROUP AB
Bid:
Ask:
Aktienkurse zur FRACTAL GAMING GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 15,32 | 15,32 | 14,08 | 14,56 | 2,82% | 22.074,00 |
| 17.08.2026 | 14,16 | 14,30 | 14,08 | 14,16 | -1,12% | 9.624,00 |
| 14.08.2026 | 14,34 | 14,34 | 14,16 | 14,32 | 0,99% | 1.426,00 |
| 13.08.2026 | 14,24 | 14,32 | 14,10 | 14,18 | -0,42% | 3.145,00 |
| 12.08.2026 | 14,14 | 14,24 | 14,08 | 14,24 | -0,28% | 2.153,00 |
| 11.08.2026 | 15,08 | 15,08 | 14,08 | 14,28 | -10,08% | 20.112,00 |
| 10.08.2026 | 14,58 | 15,88 | 14,14 | 15,88 | 8,77% | 3.171,00 |
| 07.08.2026 | 14,08 | 14,60 | 14,08 | 14,60 | 3,69% | 27.301,00 |
| 06.08.2026 | 14,08 | 14,44 | 14,06 | 14,08 | 0,14% | 11.925,00 |
| 05.08.2026 | 14,30 | 14,30 | 14,06 | 14,06 | -1,68% | 14.763,00 |
| 04.08.2026 | 14,30 | 14,40 | 14,12 | 14,30 | 0,00% | 2.676,00 |
| 03.08.2026 | 14,06 | 14,52 | 14,06 | 14,30 | 0,56% | 13.447,00 |
| 31.07.2026 | 14,10 | 14,22 | 14,06 | 14,22 | 0,00% | 9.609,00 |
| 30.07.2026 | 14,36 | 14,36 | 14,06 | 14,22 | 0,00% | 4.497,00 |
| 29.07.2026 | 14,12 | 14,32 | 14,12 | 14,22 | 0,85% | 2.937,00 |
| 28.07.2026 | 14,52 | 14,52 | 14,10 | 14,10 | 0,00% | 5.196,00 |
| 27.07.2026 | 14,20 | 14,38 | 14,08 | 14,10 | -1,12% | 375,00 |
| 24.07.2026 | 14,04 | 14,26 | 14,04 | 14,26 | 1,57% | 1.383,00 |
| 23.07.2026 | 14,06 | 14,46 | 14,04 | 14,04 | -0,14% | 7.158,00 |
| 22.07.2026 | 14,04 | 14,36 | 14,04 | 14,06 | 0,29% | 72.765,00 |
| 21.07.2026 | 14,04 | 14,12 | 14,02 | 14,02 | -0,14% | 46.735,00 |
| 20.07.2026 | 14,10 | 14,84 | 14,04 | 14,04 | -0,43% | 6.257,00 |
| 17.07.2026 | 14,36 | 14,72 | 14,06 | 14,10 | 0,00% | 7.596,00 |
| 16.07.2026 | 14,04 | 14,24 | 14,02 | 14,10 | 0,43% | 3.490,00 |
| 15.07.2026 | 14,20 | 14,74 | 13,90 | 14,04 | -1,13% | 10.619,00 |
| 14.07.2026 | 14,18 | 14,20 | 14,06 | 14,20 | 0,00% | 8.765,00 |
| 13.07.2026 | 14,06 | 14,78 | 14,04 | 14,20 | 1,00% | 4.469,00 |
| 10.07.2026 | 14,04 | 14,30 | 14,04 | 14,06 | -0,14% | 14.978,00 |
| 09.07.2026 | 14,02 | 14,32 | 14,02 | 14,08 | 0,00% | 12.169,00 |
| 08.07.2026 | 14,30 | 14,30 | 14,06 | 14,08 | -0,28% | 5.086,00 |
| 07.07.2026 | 14,04 | 14,50 | 14,04 | 14,12 | 0,71% | 2.475,00 |
| 06.07.2026 | 14,22 | 14,30 | 14,00 | 14,02 | -3,71% | 4.383,00 |
| 03.07.2026 | 14,08 | 14,56 | 14,04 | 14,56 | 2,54% | 11.373,00 |
| 02.07.2026 | 14,08 | 14,42 | 14,04 | 14,20 | 1,14% | 3.155,00 |
| 01.07.2026 | 14,24 | 14,54 | 14,04 | 14,04 | -0,99% | 4.755,00 |
| 30.06.2026 | 14,02 | 14,70 | 14,00 | 14,18 | 1,14% | 27.067,00 |
| 29.06.2026 | 13,90 | 14,10 | 13,90 | 14,02 | -2,27% | 995,00 |
| 26.06.2026 | 14,15 | 14,37 | 14,15 | 14,35 | 0,45% | - |
| 25.06.2026 | 14,44 | 14,44 | 13,99 | 14,28 | 0,15% | - |
| 24.06.2026 | 14,02 | 14,26 | 13,98 | 14,26 | 1,89% | - |
| 23.06.2026 | 14,00 | 14,31 | 13,97 | 14,00 | -1,29% | - |
| 22.06.2026 | 14,40 | 14,55 | 14,02 | 14,18 | -0,15% | - |
| 18.06.2026 | 14,12 | 14,48 | 14,12 | 14,20 | -1,66% | 6.364,00 |
| 17.06.2026 | 14,14 | 14,58 | 14,08 | 14,44 | 2,12% | 53.813,00 |
| 16.06.2026 | 14,18 | 14,42 | 13,74 | 14,14 | 0,86% | 11.907,00 |
| 15.06.2026 | 14,10 | 14,10 | 13,90 | 14,02 | 0,14% | 46.515,00 |
| 12.06.2026 | 14,18 | 14,18 | 14,00 | 14,00 | 0,00% | 10.498,00 |
| 11.06.2026 | 14,14 | 14,18 | 13,92 | 14,00 | -0,43% | 2.051,00 |
| 10.06.2026 | 14,02 | 14,12 | 13,62 | 14,06 | 0,43% | 15.407,00 |
| 09.06.2026 | 14,40 | 14,40 | 14,00 | 14,00 | 0,00% | 4.973,00 |
| 08.06.2026 | 14,32 | 14,32 | 14,00 | 14,00 | -0,43% | 6.183,00 |
| 05.06.2026 | 14,30 | 14,30 | 14,06 | 14,06 | 0,29% | 9.605,00 |
| 04.06.2026 | 14,28 | 14,28 | 14,00 | 14,02 | 0,14% | 17.813,00 |
| 03.06.2026 | 13,90 | 14,18 | 13,90 | 14,00 | 0,43% | 12.903,00 |
| 02.06.2026 | 13,90 | 14,10 | 13,88 | 13,94 | -0,43% | 17.723,00 |
| 01.06.2026 | 13,88 | 14,22 | 13,88 | 14,00 | 0,86% | 330.133,00 |
| 29.05.2026 | 14,06 | 14,14 | 13,84 | 13,88 | -0,86% | 16.959,00 |
| 28.05.2026 | 14,44 | 14,44 | 14,00 | 14,00 | 1,01% | 11.255,00 |
| 27.05.2026 | 14,46 | 14,46 | 13,84 | 13,86 | -1,70% | 7.649,00 |
| 26.05.2026 | 14,46 | 14,46 | 13,92 | 14,10 | -1,12% | 10.558,00 |
| 25.05.2026 | 14,00 | 14,30 | 13,82 | 14,26 | 1,86% | 7.571,00 |
| 22.05.2026 | 14,02 | 14,28 | 13,80 | 14,00 | -0,14% | 28.029,00 |
| 21.05.2026 | 14,00 | 14,02 | 13,84 | 14,02 | 0,86% | 1.695,00 |
| 20.05.2026 | 14,00 | 14,30 | 13,82 | 13,90 | -0,43% | 10.609,00 |
| 19.05.2026 | 14,04 | 14,16 | 13,80 | 13,96 | -0,71% | 14.792,00 |
| 18.05.2026 | 14,16 | 14,42 | 13,80 | 14,06 | -1,68% | 11.924,00 |
| 15.05.2026 | 14,12 | 14,34 | 13,94 | 14,30 | -0,75% | 13.032,00 |
| 14.05.2026 | 14,31 | 14,41 | 14,27 | 14,41 | 1,90% | - |
| 13.05.2026 | 14,12 | 14,14 | 13,92 | 14,14 | 0,14% | 1.385,00 |
| 12.05.2026 | 14,44 | 14,44 | 13,80 | 14,12 | 2,32% | 16.649,00 |
| 11.05.2026 | 14,00 | 14,48 | 13,80 | 13,80 | -1,43% | 24.103,00 |
| 08.05.2026 | 14,16 | 14,16 | 13,22 | 14,00 | -0,85% | 47.529,00 |
| 07.05.2026 | 13,90 | 14,28 | 12,00 | 14,12 | -5,74% | 196.441,00 |
| 06.05.2026 | 14,02 | 14,98 | 13,52 | 14,98 | 7,00% | 177.025,00 |
| 05.05.2026 | 14,84 | 15,60 | 13,88 | 14,00 | -7,89% | 50.009,00 |
| 04.05.2026 | 15,02 | 15,50 | 14,54 | 15,20 | -0,26% | 38.216,00 |
| 30.04.2026 | 15,04 | 15,92 | 15,00 | 15,24 | -0,52% | 17.858,00 |
| 29.04.2026 | 15,82 | 15,82 | 15,04 | 15,32 | -2,17% | 27.020,00 |
| 28.04.2026 | 16,30 | 16,30 | 15,52 | 15,66 | -3,33% | 8.913,00 |
| 27.04.2026 | 16,58 | 16,72 | 15,64 | 16,20 | -2,17% | 39.859,00 |
| 24.04.2026 | 17,32 | 17,32 | 16,06 | 16,56 | -4,28% | 34.144,00 |
| 23.04.2026 | 18,94 | 18,94 | 17,26 | 17,30 | -1,26% | 7.256,00 |
| 22.04.2026 | 18,20 | 18,20 | 17,04 | 17,52 | -2,99% | 13.149,00 |
| 21.04.2026 | 18,14 | 18,44 | 17,76 | 18,06 | -2,17% | 8.884,00 |
| 20.04.2026 | 19,04 | 19,04 | 18,06 | 18,46 | -2,22% | 8.176,00 |
| 17.04.2026 | 19,38 | 19,38 | 18,68 | 18,88 | -1,67% | 7.180,00 |
| 16.04.2026 | 19,06 | 19,50 | 18,20 | 19,20 | -1,74% | 18.560,00 |
| 15.04.2026 | 18,32 | 19,54 | 17,88 | 19,54 | 8,08% | 65.062,00 |
| 14.04.2026 | 17,56 | 18,50 | 17,56 | 18,08 | 0,44% | 32.896,00 |
| 13.04.2026 | 18,30 | 18,30 | 17,50 | 18,00 | -1,64% | 8.517,00 |
| 10.04.2026 | 17,56 | 18,90 | 17,56 | 18,30 | 3,74% | 14.419,00 |
| 09.04.2026 | 17,66 | 17,98 | 17,28 | 17,64 | -1,12% | 13.398,00 |
| 08.04.2026 | 17,58 | 18,00 | 17,22 | 17,84 | 3,84% | 31.681,00 |
| 07.04.2026 | 17,40 | 17,60 | 17,18 | 17,18 | -2,39% | 13.050,00 |
| 02.04.2026 | 17,32 | 17,60 | 17,00 | 17,60 | 1,62% | 19.406,00 |
| 01.04.2026 | 16,82 | 17,52 | 16,82 | 17,32 | -0,57% | 20.230,00 |
| 31.03.2026 | 17,30 | 17,82 | 16,82 | 17,42 | 1,04% | 32.762,00 |
| 30.03.2026 | 17,00 | 17,60 | 16,98 | 17,24 | 1,41% | 30.972,00 |
| 27.03.2026 | 16,40 | 17,10 | 16,20 | 17,00 | 3,79% | 26.036,00 |
| 26.03.2026 | 16,18 | 16,70 | 15,92 | 16,38 | 3,28% | 23.530,00 |