1,786€
-0,56%
Echtzeit-Aktienkurs FREYR Battery
Bid:
Ask:
Aktienkurse zur FREYR Battery Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2023 | 1,81 | 1,83 | 1,77 | 1,81 | 0,11% | 9.610,00 |
| 28.12.2023 | 1,73 | 1,84 | 1,72 | 1,80 | 4,58% | 6.845,00 |
| 27.12.2023 | 1,83 | 1,85 | 1,71 | 1,72 | 0,17% | 7.045,00 |
| 22.12.2023 | 1,73 | 1,75 | 1,68 | 1,72 | -0,64% | 4.050,00 |
| 21.12.2023 | 1,66 | 1,76 | 1,66 | 1,73 | 4,91% | 5.350,00 |
| 20.12.2023 | 1,78 | 1,78 | 1,64 | 1,65 | -7,30% | 6.800,00 |
| 19.12.2023 | 1,67 | 1,78 | 1,66 | 1,78 | 6,71% | 4.901,00 |
| 18.12.2023 | 1,73 | 1,88 | 1,65 | 1,67 | -3,53% | 22.789,00 |
| 15.12.2023 | 1,88 | 1,89 | 1,71 | 1,73 | -7,04% | 10.489,00 |
| 14.12.2023 | 1,73 | 1,91 | 1,68 | 1,86 | 9,15% | 26.999,00 |
| 13.12.2023 | 1,58 | 1,71 | 1,54 | 1,71 | 8,60% | 700,00 |
| 12.12.2023 | 1,76 | 1,76 | 1,56 | 1,57 | -9,87% | 25.880,00 |
| 11.12.2023 | 1,90 | 1,91 | 1,74 | 1,74 | -7,88% | 67.000,00 |
| 08.12.2023 | 1,89 | 1,92 | 1,82 | 1,89 | 0,64% | 2.917,00 |
| 07.12.2023 | 1,88 | 1,96 | 1,82 | 1,88 | -0,16% | 37.181,00 |
| 06.12.2023 | 1,81 | 1,98 | 1,80 | 1,88 | 4,50% | 18.375,00 |
| 05.12.2023 | 1,91 | 2,02 | 1,80 | 1,80 | -3,69% | 30.097,00 |
| 04.12.2023 | 1,70 | 1,98 | 1,70 | 1,87 | 12,72% | 44.150,00 |
| 01.12.2023 | 1,52 | 1,72 | 1,50 | 1,66 | 9,50% | 29.651,00 |
| 30.11.2023 | 1,44 | 1,65 | 1,44 | 1,52 | 8,37% | 13.000,00 |
| 29.11.2023 | 1,34 | 1,54 | 1,30 | 1,40 | 7,79% | 6.920,00 |
| 28.11.2023 | 1,39 | 1,40 | 1,30 | 1,30 | -6,82% | 7.150,00 |
| 27.11.2023 | 1,51 | 1,51 | 1,34 | 1,39 | -8,72% | 22.906,00 |
| 24.11.2023 | 1,51 | 1,56 | 1,46 | 1,53 | 1,26% | 1.200,00 |
| 23.11.2023 | 1,49 | 1,53 | 1,48 | 1,51 | 3,43% | 18.714,00 |
| 22.11.2023 | 1,47 | 1,59 | 1,46 | 1,46 | -1,62% | 31.734,00 |
| 21.11.2023 | 1,57 | 1,58 | 1,46 | 1,48 | -5,07% | 3.840,00 |
| 20.11.2023 | 1,51 | 1,59 | 1,44 | 1,56 | 6,34% | 8.979,00 |
| 17.11.2023 | 1,54 | 1,58 | 1,43 | 1,47 | -3,93% | 4.239,00 |
| 16.11.2023 | 1,58 | 1,67 | 1,47 | 1,53 | -1,23% | 17.100,00 |
| 15.11.2023 | 1,52 | 1,70 | 1,51 | 1,55 | 3,41% | 24.295,00 |
| 14.11.2023 | 1,69 | 1,69 | 1,46 | 1,49 | -8,68% | 15.792,00 |
| 13.11.2023 | 1,43 | 1,78 | 1,43 | 1,64 | 17,28% | 40.890,00 |
| 10.11.2023 | 1,94 | 2,03 | 1,32 | 1,40 | -28,06% | 77.458,00 |
| 09.11.2023 | 3,14 | 3,32 | 1,93 | 1,94 | -37,73% | 42.376,00 |
| 08.11.2023 | 3,28 | 3,30 | 3,08 | 3,11 | -4,68% | 723,00 |
| 07.11.2023 | 3,24 | 3,29 | 3,18 | 3,27 | 1,05% | 550,00 |
| 06.11.2023 | 3,35 | 3,51 | 3,15 | 3,23 | -2,91% | 7.370,00 |
| 03.11.2023 | 3,26 | 3,47 | 3,24 | 3,33 | 2,65% | 3.675,00 |
| 02.11.2023 | 3,00 | 3,26 | 3,00 | 3,24 | 9,23% | 13.667,00 |
| 01.11.2023 | 3,03 | 3,08 | 2,93 | 2,97 | -1,98% | 9.283,00 |
| 31.10.2023 | 3,00 | 3,07 | 2,98 | 3,03 | 0,00% | 1.800,00 |
| 30.10.2023 | 3,03 | 3,20 | 2,95 | 3,03 | -0,39% | 5.040,00 |
| 27.10.2023 | 3,07 | 3,20 | 2,94 | 3,04 | -0,72% | 7.400,00 |
| 26.10.2023 | 3,03 | 3,13 | 2,99 | 3,06 | -1,45% | 2.050,00 |
| 25.10.2023 | 3,23 | 3,26 | 2,98 | 3,11 | -3,54% | 3.000,00 |
| 24.10.2023 | 3,26 | 3,46 | 3,20 | 3,22 | -1,07% | 9.305,00 |
| 23.10.2023 | 3,36 | 3,43 | 3,19 | 3,26 | -1,54% | 18.720,00 |
| 20.10.2023 | 3,48 | 3,51 | 3,27 | 3,31 | -6,21% | 10.682,00 |
| 19.10.2023 | 3,70 | 3,81 | 3,52 | 3,53 | -4,83% | 9.064,00 |
| 18.10.2023 | 4,04 | 4,22 | 3,68 | 3,71 | -7,88% | 9.250,00 |
| 17.10.2023 | 3,68 | 4,11 | 3,60 | 4,02 | 10,82% | 7.400,00 |
| 16.10.2023 | 3,72 | 3,82 | 3,59 | 3,63 | -2,84% | 4.540,00 |
| 13.10.2023 | 3,90 | 4,00 | 3,68 | 3,74 | -3,66% | 13.021,00 |
| 12.10.2023 | 4,14 | 4,33 | 3,78 | 3,88 | -5,48% | 36.084,00 |
| 11.10.2023 | 4,23 | 4,28 | 4,09 | 4,10 | -1,16% | 1.600,00 |
| 10.10.2023 | 4,15 | 4,35 | 4,15 | 4,15 | -1,61% | 3.477,00 |
| 09.10.2023 | 4,32 | 4,40 | 4,12 | 4,22 | -2,90% | 8.550,00 |
| 06.10.2023 | 4,24 | 4,41 | 4,14 | 4,35 | 2,99% | 8.672,00 |
| 05.10.2023 | 4,48 | 4,53 | 4,21 | 4,22 | -5,68% | 2.745,00 |
| 04.10.2023 | 4,38 | 4,90 | 4,06 | 4,47 | 3,81% | 8.820,00 |
| 03.10.2023 | 4,45 | 4,51 | 4,30 | 4,31 | -4,20% | 3.631,00 |
| 02.10.2023 | 4,68 | 4,73 | 4,47 | 4,50 | -1,47% | 5.370,00 |
| 29.09.2023 | 4,77 | 4,83 | 4,57 | 4,57 | -3,63% | 8.936,00 |
| 28.09.2023 | 4,85 | 4,93 | 4,65 | 4,74 | -1,93% | 9.390,00 |
| 27.09.2023 | 4,77 | 5,08 | 4,75 | 4,83 | 2,03% | 2.985,00 |
| 26.09.2023 | 4,89 | 4,89 | 4,72 | 4,74 | -2,31% | 4.955,00 |
| 25.09.2023 | 4,81 | 4,96 | 4,77 | 4,85 | 1,06% | 2.870,00 |
| 22.09.2023 | 4,73 | 4,99 | 4,73 | 4,80 | 2,13% | 3.448,00 |
| 21.09.2023 | 4,97 | 5,00 | 4,69 | 4,70 | -5,13% | 9.779,00 |
| 20.09.2023 | 5,07 | 5,25 | 4,92 | 4,95 | -3,70% | 16.090,00 |
| 19.09.2023 | 5,19 | 5,22 | 4,91 | 5,14 | -0,58% | 19.546,00 |
| 18.09.2023 | 5,38 | 5,44 | 5,17 | 5,17 | -3,54% | 28.450,00 |
| 15.09.2023 | 5,45 | 5,59 | 5,17 | 5,36 | -1,56% | 9.556,00 |
| 14.09.2023 | 5,45 | 5,58 | 5,30 | 5,45 | -0,24% | 6.827,00 |
| 13.09.2023 | 5,71 | 5,77 | 5,28 | 5,46 | -4,30% | 4.120,00 |
| 12.09.2023 | 5,68 | 5,77 | 5,62 | 5,70 | -0,82% | - |
| 11.09.2023 | 5,80 | 6,03 | 5,65 | 5,75 | -0,91% | 3.630,00 |
| 08.09.2023 | 5,93 | 6,01 | 5,73 | 5,80 | -2,19% | - |
| 07.09.2023 | 6,04 | 6,04 | 5,82 | 5,93 | -1,98% | - |
| 06.09.2023 | 5,94 | 6,12 | 5,87 | 6,05 | 1,94% | 1.143,00 |
| 05.09.2023 | 5,82 | 5,95 | 5,70 | 5,94 | 1,94% | 3.700,00 |
| 04.09.2023 | 5,76 | 5,87 | 5,75 | 5,83 | 0,99% | 10.450,00 |
| 01.09.2023 | 5,77 | 5,86 | 5,65 | 5,77 | 0,26% | 3.652,00 |
| 31.08.2023 | 5,97 | 5,99 | 5,73 | 5,75 | -2,21% | 5.770,00 |
| 30.08.2023 | 6,03 | 6,03 | 5,83 | 5,88 | -1,87% | 12.932,00 |
| 29.08.2023 | 5,93 | 6,01 | 5,76 | 6,00 | 2,16% | 2.185,00 |
| 28.08.2023 | 5,92 | 5,98 | 5,82 | 5,87 | -0,09% | 8.070,00 |
| 25.08.2023 | 5,76 | 5,98 | 5,75 | 5,87 | 2,62% | 2.737,00 |
| 24.08.2023 | 5,89 | 6,12 | 5,63 | 5,72 | -2,05% | 6.310,00 |
| 23.08.2023 | 6,07 | 6,18 | 5,84 | 5,84 | -3,18% | 5.399,00 |
| 22.08.2023 | 6,24 | 6,33 | 5,98 | 6,04 | -2,94% | 5.653,00 |
| 21.08.2023 | 6,04 | 6,46 | 6,04 | 6,22 | 3,29% | 15.628,00 |
| 18.08.2023 | 5,81 | 6,05 | 5,73 | 6,02 | 3,44% | 3.300,00 |
| 17.08.2023 | 6,38 | 6,38 | 5,60 | 5,82 | -8,35% | 8.084,00 |
| 16.08.2023 | 6,75 | 6,83 | 6,18 | 6,35 | -4,80% | 8.540,00 |
| 15.08.2023 | 7,26 | 7,29 | 6,66 | 6,67 | -8,29% | 1.940,00 |
| 14.08.2023 | 6,97 | 7,29 | 6,66 | 7,27 | 4,60% | 925,00 |
| 11.08.2023 | 7,03 | 7,14 | 6,83 | 6,95 | -1,38% | 1.643,00 |
| 10.08.2023 | 6,97 | 7,23 | 6,64 | 7,05 | 1,73% | 6.975,00 |