13,383SEK
-3,16%
Echtzeit-Aktienkurs FRACTAL GAMING GROUP AB
Bid:
Ask:
Aktienkurse zur FRACTAL GAMING GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 12,88 | 13,92 | 12,88 | 13,44 | -2,75% | 570,00 |
| 04.11.2026 | 13,00 | 14,36 | 13,00 | 13,82 | 2,52% | 5.518,00 |
| 03.11.2026 | 14,48 | 14,48 | 13,48 | 13,48 | -3,71% | 809,00 |
| 02.11.2026 | 13,78 | 14,00 | 13,76 | 14,00 | 1,74% | 2.741,00 |
| 30.10.2026 | 13,58 | 13,76 | 13,40 | 13,76 | 0,15% | 3.846,00 |
| 29.10.2026 | 13,98 | 13,98 | 13,60 | 13,74 | 0,00% | 11.548,00 |
| 28.10.2026 | 13,04 | 13,74 | 13,04 | 13,74 | -1,43% | 11.018,00 |
| 27.10.2026 | 13,68 | 13,94 | 13,68 | 13,94 | 0,00% | 226,00 |
| 26.10.2026 | 13,64 | 13,96 | 13,60 | 13,94 | 2,35% | 13.211,00 |
| 23.10.2026 | 13,36 | 13,76 | 13,36 | 13,62 | 0,74% | 592,00 |
| 22.10.2026 | 13,70 | 13,76 | 13,42 | 13,52 | 0,45% | 4.701,00 |
| 21.10.2026 | 13,42 | 13,78 | 13,42 | 13,46 | 0,45% | 8.783,00 |
| 20.10.2026 | 13,54 | 13,86 | 13,30 | 13,40 | -1,62% | 6.346,00 |
| 19.10.2026 | 13,84 | 13,94 | 13,58 | 13,62 | 0,59% | 441,00 |
| 16.10.2026 | 13,58 | 13,86 | 13,54 | 13,54 | -0,73% | 9.608,00 |
| 15.10.2026 | 13,56 | 13,64 | 13,56 | 13,64 | 0,29% | 655,00 |
| 14.10.2026 | 13,58 | 14,04 | 13,58 | 13,60 | 0,29% | 2.604,00 |
| 13.10.2026 | 13,64 | 13,66 | 13,56 | 13,56 | -0,73% | 2.488,00 |
| 12.10.2026 | 13,76 | 13,90 | 13,64 | 13,66 | -2,01% | 9.253,00 |
| 09.10.2026 | 13,62 | 13,94 | 13,30 | 13,94 | 3,11% | 6.094,00 |
| 08.10.2026 | 13,76 | 14,22 | 13,40 | 13,52 | -1,74% | 27.987,00 |
| 07.10.2026 | 13,82 | 13,82 | 13,70 | 13,76 | -0,43% | 9.235,00 |
| 06.10.2026 | 13,82 | 13,82 | 13,70 | 13,82 | -0,43% | 4.039,00 |
| 05.10.2026 | 13,72 | 14,18 | 13,72 | 13,88 | 1,31% | 6.465,00 |
| 02.10.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,28% | 14.496,00 |
| 01.10.2026 | 13,90 | 14,22 | 13,90 | 14,02 | -1,27% | 3.338,00 |
| 30.09.2026 | 13,88 | 14,28 | 13,76 | 14,20 | 2,45% | 885.071,00 |
| 29.09.2026 | 14,02 | 14,44 | 13,76 | 13,86 | -1,28% | 1.868,00 |
| 28.09.2026 | 14,02 | 14,46 | 14,02 | 14,04 | -0,43% | 16.692,00 |
| 25.09.2026 | 13,66 | 14,10 | 13,66 | 14,10 | 2,62% | 12.202,00 |
| 24.09.2026 | 13,76 | 14,06 | 13,74 | 13,74 | -2,55% | 932,00 |
| 23.09.2026 | 13,86 | 14,10 | 13,86 | 14,10 | 3,07% | 2.970,00 |
| 22.09.2026 | 14,10 | 14,10 | 13,68 | 13,68 | -1,16% | 788,00 |
| 21.09.2026 | 13,72 | 14,10 | 13,72 | 13,84 | -1,98% | 3.714,00 |
| 18.09.2026 | 14,00 | 14,12 | 14,00 | 14,12 | 0,86% | 1.444,00 |
| 17.09.2026 | 14,02 | 14,10 | 14,00 | 14,00 | 0,00% | 1.211,00 |
| 16.09.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 1,60% | 5.378,00 |
| 15.09.2026 | 13,70 | 13,78 | 13,70 | 13,78 | -1,29% | 396,00 |
| 14.09.2026 | 14,00 | 14,06 | 13,92 | 13,96 | -0,29% | 4.137,00 |
| 11.09.2026 | 14,00 | 14,24 | 14,00 | 14,00 | -0,71% | 2.582,00 |
| 10.09.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,57% | 5.151,00 |
| 09.09.2026 | 13,84 | 14,24 | 13,70 | 14,02 | 0,43% | 59.913,00 |
| 08.09.2026 | 13,94 | 14,10 | 13,94 | 13,96 | -0,43% | 38.373,00 |
| 07.09.2026 | 14,02 | 14,20 | 13,96 | 14,02 | 0,57% | 3.833,00 |
| 04.09.2026 | 14,20 | 14,22 | 13,94 | 13,94 | -0,57% | 89.588,00 |
| 03.09.2026 | 14,50 | 14,50 | 14,02 | 14,02 | -1,41% | 4.223,00 |
| 02.09.2026 | 14,04 | 14,54 | 14,04 | 14,22 | 1,43% | 21.948,00 |
| 01.09.2026 | 14,04 | 14,06 | 14,02 | 14,02 | 0,00% | 1.801,00 |
| 31.08.2026 | 14,46 | 14,46 | 14,02 | 14,02 | -3,04% | 27.258,00 |
| 28.08.2026 | 14,10 | 14,88 | 14,08 | 14,46 | 1,83% | 34.968,00 |
| 27.08.2026 | 14,04 | 14,30 | 14,04 | 14,20 | 1,14% | 359.100,00 |
| 26.08.2026 | 14,96 | 14,96 | 14,00 | 14,04 | -0,14% | 11.437,00 |
| 25.08.2026 | 14,68 | 14,68 | 14,04 | 14,06 | -1,68% | 5.213,00 |
| 24.08.2026 | 14,08 | 14,30 | 14,00 | 14,30 | 1,56% | 29.201,00 |
| 21.08.2026 | 14,12 | 14,18 | 13,84 | 14,08 | -1,68% | 15.972,00 |
| 20.08.2026 | 14,20 | 14,36 | 14,04 | 14,32 | 0,85% | 30.714,00 |
| 19.08.2026 | 13,78 | 14,46 | 13,50 | 14,20 | -2,47% | 157.749,00 |
| 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 |