2,530$
7,20%
Echtzeit-Aktienkurs FREYR Battery
Bid:
Ask:
Aktienkurse zur FREYR Battery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 2,37 | 2,53 | 2,35 | 2,53 | 6,99% | 477.160,00 |
| 02.10.2025 | 2,42 | 2,42 | 2,30 | 2,36 | -0,84% | 305.534,00 |
| 01.10.2025 | 2,20 | 2,42 | 2,18 | 2,38 | 9,43% | 335.052,00 |
| 30.09.2025 | 2,33 | 2,35 | 2,07 | 2,18 | -6,53% | 402.218,00 |
| 29.09.2025 | 2,23 | 2,46 | 2,22 | 2,33 | 6,01% | 467.799,00 |
| 26.09.2025 | 2,23 | 2,27 | 2,16 | 2,20 | -3,09% | 304.342,00 |
| 25.09.2025 | 2,22 | 2,33 | 2,08 | 2,27 | 2,72% | 856.882,00 |
| 24.09.2025 | 1,91 | 2,26 | 1,87 | 2,21 | 19,51% | 734.978,00 |
| 23.09.2025 | 2,01 | 2,01 | 1,85 | 1,85 | -8,89% | 463.735,00 |
| 22.09.2025 | 1,96 | 2,03 | 1,86 | 2,03 | 4,11% | 273.800,00 |
| 19.09.2025 | 1,86 | 2,01 | 1,85 | 1,95 | 4,29% | 222.631,00 |
| 18.09.2025 | 1,82 | 1,87 | 1,76 | 1,87 | 5,07% | 156.672,00 |
| 17.09.2025 | 1,76 | 1,84 | 1,75 | 1,78 | 1,72% | 372.504,00 |
| 16.09.2025 | 1,80 | 1,80 | 1,71 | 1,75 | -1,97% | 177.141,00 |
| 15.09.2025 | 1,86 | 1,87 | 1,78 | 1,78 | -4,04% | 135.970,00 |
| 12.09.2025 | 1,87 | 1,87 | 1,82 | 1,86 | -1,33% | 296.643,00 |
| 11.09.2025 | 1,93 | 1,98 | 1,88 | 1,88 | 0,27% | 349.083,00 |
| 10.09.2025 | 1,93 | 1,98 | 1,85 | 1,88 | -3,85% | 183.812,00 |
| 09.09.2025 | 1,97 | 1,98 | 1,91 | 1,95 | -1,52% | 263.616,00 |
| 08.09.2025 | 1,99 | 2,11 | 1,93 | 1,98 | -0,25% | 137.316,00 |
| 05.09.2025 | 1,99 | 1,99 | 1,82 | 1,99 | 7,30% | 602.306,00 |
| 04.09.2025 | 1,79 | 2,17 | 1,75 | 1,85 | 1,65% | 446.340,00 |
| 03.09.2025 | 1,90 | 1,94 | 1,80 | 1,82 | -3,70% | 232.635,00 |
| 02.09.2025 | 1,60 | 1,90 | 1,60 | 1,89 | 14,55% | 643.720,00 |
| 29.08.2025 | 1,65 | 1,68 | 1,60 | 1,65 | 0,61% | 394.622,00 |
| 28.08.2025 | 1,58 | 1,65 | 1,57 | 1,64 | 3,80% | 237.546,00 |
| 27.08.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,25% | 217.590,00 |
| 26.08.2025 | 1,61 | 1,63 | 1,57 | 1,60 | -0,93% | 210.739,00 |
| 25.08.2025 | 1,57 | 1,66 | 1,56 | 1,62 | 1,89% | 171.763,00 |
| 22.08.2025 | 1,43 | 1,61 | 1,43 | 1,59 | 6,73% | 367.356,00 |
| 21.08.2025 | 1,34 | 1,49 | 1,34 | 1,49 | 10,41% | 219.283,00 |
| 20.08.2025 | 1,36 | 1,38 | 1,30 | 1,35 | -8,81% | 226.182,00 |
| 19.08.2025 | 1,53 | 1,56 | 1,42 | 1,48 | -5,14% | 202.771,00 |
| 18.08.2025 | 1,47 | 1,61 | 1,47 | 1,56 | 5,42% | 132.992,00 |
| 15.08.2025 | 1,38 | 1,50 | 1,30 | 1,48 | 18,00% | 398.551,00 |
| 14.08.2025 | 1,30 | 1,32 | 1,20 | 1,25 | -7,06% | 332.275,00 |
| 13.08.2025 | 1,26 | 1,36 | 1,26 | 1,35 | 7,17% | 162.523,00 |
| 12.08.2025 | 1,25 | 1,26 | 1,23 | 1,26 | 1,62% | 59.074,00 |
| 11.08.2025 | 1,26 | 1,29 | 1,22 | 1,24 | -3,14% | 71.842,00 |
| 08.08.2025 | 1,30 | 1,35 | 1,28 | 1,28 | 0,79% | 186.399,00 |
| 07.08.2025 | 1,25 | 1,32 | 1,25 | 1,27 | 0,80% | 227.083,00 |
| 06.08.2025 | 1,24 | 1,30 | 1,24 | 1,26 | -0,40% | 163.353,00 |
| 05.08.2025 | 1,26 | 1,27 | 1,22 | 1,26 | 0,80% | 232.501,00 |
| 04.08.2025 | 1,18 | 1,27 | 1,17 | 1,25 | 7,30% | 108.105,00 |
| 01.08.2025 | 1,18 | 1,21 | 1,16 | 1,17 | -1,69% | 233.413,00 |
| 31.07.2025 | 1,29 | 1,32 | 1,18 | 1,19 | -8,49% | 958.188,00 |
| 30.07.2025 | 1,34 | 1,35 | 1,29 | 1,30 | -3,36% | 163.758,00 |
| 29.07.2025 | 1,40 | 1,40 | 1,33 | 1,34 | -3,94% | 139.455,00 |
| 28.07.2025 | 1,45 | 1,45 | 1,38 | 1,40 | -1,41% | 66.212,00 |
| 25.07.2025 | 1,51 | 1,51 | 1,41 | 1,42 | -4,71% | 210.371,00 |
| 24.07.2025 | 1,57 | 1,58 | 1,48 | 1,49 | -5,71% | 130.786,00 |
| 23.07.2025 | 1,61 | 1,66 | 1,55 | 1,58 | 0,32% | 313.537,00 |
| 22.07.2025 | 1,53 | 1,59 | 1,51 | 1,57 | 1,95% | 158.384,00 |
| 21.07.2025 | 1,54 | 1,67 | 1,51 | 1,54 | 3,70% | 254.886,00 |
| 18.07.2025 | 1,50 | 1,54 | 1,47 | 1,49 | -1,00% | 168.692,00 |
| 17.07.2025 | 1,39 | 1,52 | 1,37 | 1,50 | 8,70% | 192.787,00 |
| 16.07.2025 | 1,40 | 1,40 | 1,34 | 1,38 | 0,73% | 161.122,00 |
| 15.07.2025 | 1,38 | 1,41 | 1,34 | 1,37 | -1,79% | 94.311,00 |
| 14.07.2025 | 1,35 | 1,42 | 1,30 | 1,40 | 1,09% | 120.923,00 |
| 11.07.2025 | 1,40 | 1,40 | 1,35 | 1,38 | -2,82% | 115.333,00 |
| 10.07.2025 | 1,40 | 1,45 | 1,39 | 1,42 | -3,73% | 137.403,00 |
| 09.07.2025 | 1,47 | 1,49 | 1,44 | 1,48 | -1,34% | 140.341,00 |
| 08.07.2025 | 1,41 | 1,50 | 1,40 | 1,50 | 6,41% | 243.641,00 |
| 07.07.2025 | 1,42 | 1,42 | 1,37 | 1,41 | -3,10% | 69.192,00 |
| 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 |