1,450$
2,47%
Echtzeit-Aktienkurs FREYR Battery
Bid:
Ask:
Aktienkurse zur FREYR Battery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,44 | 1,47 | 1,35 | 1,45 | 2,47% | 119.179,00 |
| 02.07.2025 | 1,26 | 1,46 | 1,25 | 1,42 | 12,75% | 271.212,00 |
| 01.07.2025 | 1,21 | 1,26 | 1,16 | 1,26 | 2,03% | 142.244,00 |
| 30.06.2025 | 1,23 | 1,25 | 1,18 | 1,23 | -1,20% | 180.105,00 |
| 27.06.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -4,23% | 99.801,00 |
| 26.06.2025 | 1,37 | 1,37 | 1,24 | 1,30 | 1,96% | 75.178,00 |
| 25.06.2025 | 1,37 | 1,37 | 1,27 | 1,28 | -7,94% | 115.322,00 |
| 24.06.2025 | 1,33 | 1,39 | 1,28 | 1,39 | 4,92% | 344.323,00 |
| 23.06.2025 | 1,35 | 1,38 | 1,27 | 1,32 | -2,94% | 111.049,00 |
| 20.06.2025 | 1,46 | 1,46 | 1,34 | 1,36 | -7,17% | 390.278,00 |
| 18.06.2025 | 1,27 | 1,47 | 1,27 | 1,47 | 14,01% | 217.692,00 |
| 17.06.2025 | 1,34 | 1,41 | 1,27 | 1,29 | -14,90% | 316.819,00 |
| 16.06.2025 | 1,53 | 1,98 | 1,38 | 1,51 | 13,11% | 624.754,00 |
| 13.06.2025 | 1,35 | 1,40 | 1,33 | 1,34 | -4,30% | 200.326,00 |
| 12.06.2025 | 1,40 | 1,43 | 1,36 | 1,40 | -1,76% | 126.302,00 |
| 11.06.2025 | 1,38 | 1,44 | 1,36 | 1,42 | 3,27% | 249.573,00 |
| 10.06.2025 | 1,37 | 1,38 | 1,30 | 1,38 | 3,38% | 235.571,00 |
| 09.06.2025 | 1,21 | 1,36 | 1,21 | 1,33 | 11,76% | 201.536,00 |
| 06.06.2025 | 1,11 | 1,21 | 1,11 | 1,19 | 10,70% | 100.881,00 |
| 05.06.2025 | 1,15 | 1,15 | 1,07 | 1,08 | -4,02% | 90.600,00 |
| 04.06.2025 | 1,12 | 1,16 | 1,12 | 1,12 | -2,18% | 34.376,00 |
| 03.06.2025 | 1,05 | 1,16 | 1,05 | 1,15 | 10,10% | 234.675,00 |
| 02.06.2025 | 1,10 | 1,10 | 1,04 | 1,04 | -5,02% | 213.829,00 |
| 30.05.2025 | 1,09 | 1,13 | 1,07 | 1,10 | -2,67% | 197.038,00 |
| 29.05.2025 | 1,18 | 1,21 | 1,09 | 1,13 | -4,66% | 153.051,00 |
| 28.05.2025 | 1,14 | 1,19 | 1,08 | 1,18 | 3,96% | 177.688,00 |
| 27.05.2025 | 1,06 | 1,15 | 1,05 | 1,14 | 8,61% | 118.658,00 |
| 23.05.2025 | 0,97 | 1,09 | 0,97 | 1,05 | 7,62% | 298.245,00 |
| 22.05.2025 | 0,99 | 1,02 | 0,96 | 0,97 | -4,80% | 193.903,00 |
| 21.05.2025 | 1,09 | 1,09 | 1,01 | 1,02 | -6,85% | 208.273,00 |
| 20.05.2025 | 1,12 | 1,17 | 1,10 | 1,10 | -1,79% | 70.097,00 |
| 19.05.2025 | 1,12 | 1,17 | 1,05 | 1,12 | -5,11% | 167.386,00 |
| 16.05.2025 | 1,22 | 1,25 | 1,17 | 1,18 | -7,48% | 288.447,00 |
| 15.05.2025 | 1,34 | 1,37 | 0,93 | 1,27 | -18,06% | 531.924,00 |
| 14.05.2025 | 1,54 | 1,60 | 1,50 | 1,55 | 1,97% | 147.950,00 |
| 13.05.2025 | 1,53 | 1,58 | 1,49 | 1,52 | 4,47% | 154.810,00 |
| 12.05.2025 | 1,47 | 1,49 | 1,41 | 1,46 | 4,68% | 242.190,00 |
| 09.05.2025 | 1,40 | 1,44 | 1,37 | 1,39 | 2,96% | 110.593,00 |
| 08.05.2025 | 1,32 | 1,37 | 1,30 | 1,35 | 5,06% | 95.240,00 |
| 07.05.2025 | 1,23 | 1,32 | 1,22 | 1,29 | 3,21% | 131.839,00 |
| 06.05.2025 | 1,25 | 1,28 | 1,21 | 1,25 | -1,97% | 135.493,00 |
| 05.05.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -4,51% | 64.056,00 |
| 02.05.2025 | 1,33 | 1,38 | 1,30 | 1,33 | 3,91% | 86.361,00 |
| 01.05.2025 | 1,23 | 1,30 | 1,23 | 1,28 | 6,22% | 85.585,00 |
| 30.04.2025 | 1,24 | 1,24 | 1,17 | 1,21 | -2,43% | 114.547,00 |
| 29.04.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 0,41% | 49.932,00 |
| 28.04.2025 | 1,30 | 1,30 | 1,19 | 1,23 | -3,15% | 78.743,00 |
| 25.04.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 4,96% | 45.322,00 |
| 24.04.2025 | 1,16 | 1,24 | 1,15 | 1,21 | 10,00% | 199.200,00 |
| 23.04.2025 | 1,19 | 1,21 | 1,10 | 1,10 | -3,08% | 107.987,00 |
| 22.04.2025 | 1,07 | 1,16 | 1,07 | 1,14 | 9,66% | 236.307,00 |
| 21.04.2025 | 1,03 | 1,06 | 1,02 | 1,04 | -0,48% | 58.300,00 |
| 17.04.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -1,89% | 105.132,00 |
| 16.04.2025 | 1,06 | 1,08 | 1,04 | 1,06 | -2,30% | 492.714,00 |
| 15.04.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -2,69% | 108.984,00 |
| 14.04.2025 | 1,16 | 1,16 | 1,10 | 1,12 | -2,62% | 54.014,00 |
| 11.04.2025 | 1,09 | 1,15 | 1,05 | 1,15 | 4,09% | 200.446,00 |
| 10.04.2025 | 1,15 | 1,15 | 1,06 | 1,10 | -6,78% | 90.081,00 |
| 09.04.2025 | 1,04 | 1,21 | 1,02 | 1,18 | 14,01% | 158.821,00 |
| 08.04.2025 | 1,10 | 1,15 | 1,02 | 1,04 | -0,48% | 81.045,00 |
| 07.04.2025 | 0,96 | 1,07 | 0,92 | 1,04 | 1,46% | 401.748,00 |
| 04.04.2025 | 1,08 | 1,09 | 0,98 | 1,03 | -6,39% | 755.750,00 |
| 03.04.2025 | 1,12 | 1,14 | 1,07 | 1,10 | -6,81% | 160.789,00 |
| 02.04.2025 | 1,22 | 1,22 | 1,16 | 1,18 | -2,89% | 170.782,00 |
| 01.04.2025 | 1,25 | 1,27 | 1,21 | 1,21 | -3,20% | 195.210,00 |
| 31.03.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -3,85% | 105.876,00 |
| 28.03.2025 | 1,41 | 1,42 | 1,29 | 1,30 | -8,77% | 91.845,00 |
| 27.03.2025 | 1,36 | 1,43 | 1,36 | 1,43 | 1,79% | 179.040,00 |
| 26.03.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -4,76% | 111.605,00 |
| 25.03.2025 | 1,52 | 1,52 | 1,45 | 1,47 | -4,85% | 96.594,00 |
| 24.03.2025 | 1,54 | 1,59 | 1,51 | 1,55 | 3,69% | 111.665,00 |
| 21.03.2025 | 1,56 | 1,56 | 1,46 | 1,49 | -4,49% | 198.892,00 |
| 20.03.2025 | 1,67 | 1,67 | 1,51 | 1,56 | -6,87% | 326.690,00 |
| 19.03.2025 | 1,63 | 1,73 | 1,62 | 1,68 | 1,21% | 221.305,00 |
| 18.03.2025 | 1,61 | 1,71 | 1,60 | 1,66 | 2,29% | 206.403,00 |
| 17.03.2025 | 1,54 | 1,74 | 1,54 | 1,62 | 6,45% | 75.463,00 |
| 14.03.2025 | 1,43 | 1,55 | 1,40 | 1,52 | 8,57% | 198.123,00 |
| 13.03.2025 | 1,46 | 1,50 | 1,38 | 1,40 | -7,28% | 86.670,00 |
| 12.03.2025 | 1,51 | 1,59 | 1,47 | 1,51 | 3,42% | 85.628,00 |
| 11.03.2025 | 1,36 | 1,48 | 1,33 | 1,46 | 8,15% | 227.415,00 |
| 10.03.2025 | 1,47 | 1,47 | 1,33 | 1,35 | -2,88% | 125.849,00 |
| 07.03.2025 | 1,38 | 1,44 | 1,36 | 1,39 | 0,00% | 92.316,00 |
| 06.03.2025 | 1,48 | 1,48 | 1,36 | 1,39 | -6,71% | 190.146,00 |
| 05.03.2025 | 1,35 | 1,52 | 1,35 | 1,49 | 10,78% | 287.062,00 |
| 04.03.2025 | 1,35 | 1,41 | 1,21 | 1,35 | -0,74% | 168.133,00 |
| 03.03.2025 | 1,57 | 1,59 | 1,35 | 1,36 | -11,44% | 68.389,00 |
| 28.02.2025 | 1,55 | 1,58 | 1,51 | 1,53 | -2,55% | 1.465.417,00 |
| 27.02.2025 | 1,65 | 1,65 | 1,56 | 1,57 | -2,48% | 1.194.157,00 |
| 26.02.2025 | 1,62 | 1,66 | 1,60 | 1,61 | 1,26% | 1.600.330,00 |
| 25.02.2025 | 1,68 | 1,68 | 1,58 | 1,59 | -5,36% | 2.313.138,00 |
| 24.02.2025 | 1,80 | 1,81 | 1,65 | 1,68 | -5,08% | 1.040.703,00 |
| 21.02.2025 | 1,95 | 1,98 | 1,71 | 1,77 | -8,76% | 1.915.907,00 |
| 20.02.2025 | 1,99 | 1,99 | 1,90 | 1,94 | -1,02% | 1.182.138,00 |
| 19.02.2025 | 2,00 | 2,03 | 1,93 | 1,96 | -5,31% | 1.728.056,00 |
| 18.02.2025 | 2,08 | 2,09 | 1,96 | 2,07 | 0,49% | 1.751.955,00 |
| 14.02.2025 | 1,91 | 2,12 | 1,89 | 2,06 | 8,42% | 2.746.478,00 |
| 13.02.2025 | 1,72 | 1,93 | 1,69 | 1,90 | 10,47% | 1.614.120,00 |
| 12.02.2025 | 1,65 | 1,72 | 1,61 | 1,72 | 0,58% | 1.853.884,00 |
| 11.02.2025 | 1,75 | 1,76 | 1,65 | 1,71 | -3,39% | 1.746.719,00 |
| 10.02.2025 | 1,85 | 1,86 | 1,76 | 1,77 | -4,32% | 1.254.315,00 |