1,668€
14,25%
Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 1,46 | 1,57 | 1,46 | 1,46 | -0,14% | - |
| 26.09.2024 | 1,49 | 1,61 | 1,46 | 1,46 | -1,88% | - |
| 25.09.2024 | 1,41 | 1,61 | 1,41 | 1,49 | 5,68% | - |
| 24.09.2024 | 1,36 | 1,52 | 1,36 | 1,41 | 3,53% | - |
| 23.09.2024 | 1,29 | 1,47 | 1,29 | 1,36 | 5,26% | - |
| 20.09.2024 | 1,44 | 1,54 | 1,29 | 1,29 | -10,15% | - |
| 19.09.2024 | 1,44 | 1,55 | 1,44 | 1,44 | 0,00% | - |
| 18.09.2024 | 1,39 | 1,54 | 1,39 | 1,44 | 3,16% | - |
| 17.09.2024 | 1,39 | 1,50 | 1,39 | 1,39 | 0,87% | - |
| 16.09.2024 | 1,39 | 1,49 | 1,38 | 1,38 | -0,29% | - |
| 13.09.2024 | 1,36 | 1,49 | 1,36 | 1,39 | 1,91% | - |
| 12.09.2024 | 1,37 | 1,49 | 1,36 | 1,36 | -0,73% | - |
| 11.09.2024 | 1,38 | 1,49 | 1,37 | 1,37 | -0,72% | - |
| 10.09.2024 | 1,41 | 1,50 | 1,38 | 1,38 | -2,13% | - |
| 09.09.2024 | 1,37 | 1,52 | 1,37 | 1,41 | 2,92% | - |
| 06.09.2024 | 1,43 | 1,53 | 1,37 | 1,37 | -4,60% | - |
| 05.09.2024 | 1,40 | 1,54 | 1,40 | 1,44 | 2,87% | - |
| 04.09.2024 | 1,48 | 1,58 | 1,40 | 1,40 | -5,80% | - |
| 03.09.2024 | 1,51 | 1,61 | 1,48 | 1,48 | -2,11% | - |
| 02.09.2024 | 1,56 | 1,67 | 1,51 | 1,51 | -2,70% | - |
| 30.08.2024 | 1,52 | 1,66 | 1,52 | 1,56 | 2,37% | - |
| 29.08.2024 | 1,49 | 1,61 | 1,49 | 1,52 | 2,15% | - |
| 28.08.2024 | 1,61 | 1,61 | 1,49 | 1,49 | -0,13% | - |
| 27.08.2024 | 1,54 | 1,64 | 1,49 | 1,49 | -10,02% | - |
| 26.08.2024 | 1,53 | 1,66 | 1,53 | 1,66 | 1,60% | - |
| 23.08.2024 | 1,50 | 1,64 | 1,50 | 1,63 | 1,12% | - |
| 22.08.2024 | 1,56 | 1,65 | 1,56 | 1,61 | -2,89% | - |
| 21.08.2024 | 1,45 | 1,66 | 1,45 | 1,66 | 0,12% | - |
| 20.08.2024 | 1,54 | 1,66 | 1,54 | 1,66 | 0,97% | - |
| 19.08.2024 | 1,53 | 1,64 | 1,53 | 1,64 | 0,98% | - |
| 16.08.2024 | 1,56 | 1,68 | 1,56 | 1,63 | -2,87% | - |
| 15.08.2024 | 1,59 | 1,70 | 1,59 | 1,67 | -1,41% | - |
| 14.08.2024 | 1,63 | 1,80 | 1,63 | 1,70 | -1,28% | - |
| 13.08.2024 | 1,66 | 1,80 | 1,66 | 1,72 | -5,29% | - |
| 12.08.2024 | 1,73 | 1,91 | 1,73 | 1,82 | -0,44% | - |
| 09.08.2024 | 1,51 | 1,82 | 1,51 | 1,82 | 11,49% | - |
| 08.08.2024 | 1,58 | 1,64 | 1,56 | 1,64 | -0,73% | - |
| 07.08.2024 | 1,48 | 1,65 | 1,48 | 1,65 | 6,05% | - |
| 06.08.2024 | 1,46 | 1,56 | 1,46 | 1,55 | 1,04% | - |
| 05.08.2024 | 1,51 | 1,54 | 1,50 | 1,54 | -4,47% | - |
| 02.08.2024 | 1,52 | 1,61 | 1,52 | 1,61 | -1,59% | - |
| 01.08.2024 | 1,49 | 1,64 | 1,49 | 1,64 | 1,11% | - |
| 31.07.2024 | 1,51 | 1,65 | 1,51 | 1,62 | -0,37% | - |
| 30.07.2024 | 1,54 | 1,64 | 1,54 | 1,62 | -0,73% | - |
| 29.07.2024 | 1,56 | 1,67 | 1,56 | 1,64 | -1,45% | - |
| 26.07.2024 | 1,56 | 1,66 | 1,56 | 1,66 | -0,12% | - |
| 25.07.2024 | 1,53 | 1,66 | 1,53 | 1,66 | 2,09% | - |
| 24.07.2024 | 1,51 | 1,64 | 1,51 | 1,63 | -0,85% | - |
| 23.07.2024 | 1,46 | 1,64 | 1,46 | 1,64 | 3,79% | - |
| 22.07.2024 | 1,54 | 1,60 | 1,54 | 1,58 | -2,94% | - |
| 19.07.2024 | 1,49 | 1,63 | 1,49 | 1,63 | 1,75% | - |
| 18.07.2024 | 1,70 | 1,70 | 1,60 | 1,60 | -5,65% | - |
| 17.07.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,71% | - |
| 16.07.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 0,00% | - |
| 15.07.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -2,20% | - |
| 12.07.2024 | 1,69 | 1,72 | 1,68 | 1,72 | 1,53% | - |
| 11.07.2024 | 1,71 | 1,71 | 1,66 | 1,70 | 0,83% | - |
| 10.07.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 3,31% | - |
| 09.07.2024 | 1,62 | 1,65 | 1,62 | 1,63 | 0,12% | - |
| 08.07.2024 | 1,64 | 1,65 | 1,62 | 1,63 | 0,00% | - |
| 05.07.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -1,69% | - |
| 04.07.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 03.07.2024 | 1,66 | 1,66 | 1,65 | 1,66 | -0,12% | - |
| 02.07.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -2,59% | - |
| 01.07.2024 | 1,70 | 1,70 | 1,67 | 1,70 | 1,55% | - |
| 28.06.2024 | 1,68 | 1,71 | 1,68 | 1,68 | -0,95% | - |
| 27.06.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -1,17% | - |
| 26.06.2024 | 1,64 | 1,71 | 1,59 | 1,71 | 9,04% | - |
| 25.06.2024 | 1,65 | 1,65 | 1,57 | 1,57 | -0,63% | - |
| 24.06.2024 | 1,67 | 1,67 | 1,58 | 1,58 | -5,39% | - |
| 21.06.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,48% | - |
| 20.06.2024 | 1,65 | 1,71 | 1,65 | 1,68 | 0,60% | - |
| 19.06.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,71% | - |
| 18.06.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,24% | - |
| 17.06.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,24% | - |
| 14.06.2024 | 1,68 | 1,70 | 1,68 | 1,69 | -1,40% | - |
| 13.06.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,47% | - |
| 12.06.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,46% | - |
| 11.06.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,46% | - |
| 10.06.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,40% | - |
| 07.06.2024 | 1,73 | 1,76 | 1,70 | 1,71 | -1,04% | - |
| 06.06.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,35% | - |
| 05.06.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,05% | - |
| 04.06.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 03.06.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 0,58% | - |
| 31.05.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 1,78% | - |
| 30.05.2024 | 1,66 | 1,69 | 1,65 | 1,69 | 2,30% | - |
| 29.05.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -2,25% | - |
| 28.05.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,71% | - |
| 27.05.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 3,03% | - |
| 24.05.2024 | 1,66 | 1,68 | 1,65 | 1,65 | -0,96% | - |
| 23.05.2024 | 1,71 | 1,71 | 1,66 | 1,67 | -2,46% | - |
| 22.05.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -0,70% | - |
| 21.05.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,69% | - |
| 20.05.2024 | 1,73 | 1,74 | 1,73 | 1,73 | -0,12% | - |
| 17.05.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,46% | - |
| 16.05.2024 | 1,72 | 1,75 | 1,72 | 1,74 | -0,46% | - |
| 15.05.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 4,17% | - |
| 14.05.2024 | 1,68 | 1,74 | 1,68 | 1,68 | 0,48% | - |
| 13.05.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 0,60% | - |