0,495$
-6,60%
Echtzeit-Aktienkurs Oatly Group AB (ADRs)
Bid:
Ask:
Aktienkurse zur Oatly Group AB (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,01 | 16,12 | 15,00 | 15,32 | -5,43% | 163.179,00 |
| 30.09.2025 | 16,85 | 17,18 | 15,96 | 16,20 | -4,20% | 99.519,00 |
| 29.09.2025 | 17,68 | 17,68 | 16,64 | 16,91 | -3,54% | 74.396,00 |
| 26.09.2025 | 17,84 | 18,02 | 17,40 | 17,53 | -1,57% | 57.106,00 |
| 25.09.2025 | 17,85 | 18,05 | 17,56 | 17,81 | -1,38% | 42.012,00 |
| 24.09.2025 | 18,10 | 18,16 | 17,50 | 18,06 | -0,17% | 69.236,00 |
| 23.09.2025 | 16,85 | 18,22 | 16,83 | 18,09 | 7,36% | 99.396,00 |
| 22.09.2025 | 16,92 | 17,35 | 16,50 | 16,85 | -1,40% | 93.760,00 |
| 19.09.2025 | 17,35 | 17,50 | 17,09 | 17,09 | -1,50% | 107.908,00 |
| 18.09.2025 | 17,54 | 17,66 | 17,16 | 17,35 | -0,17% | 57.581,00 |
| 17.09.2025 | 17,23 | 17,85 | 17,23 | 17,38 | -0,11% | 63.246,00 |
| 16.09.2025 | 17,50 | 17,85 | 17,00 | 17,40 | -1,02% | 82.892,00 |
| 15.09.2025 | 17,95 | 18,20 | 17,35 | 17,58 | -2,06% | 107.011,00 |
| 12.09.2025 | 17,43 | 18,00 | 17,22 | 17,95 | 3,13% | 80.857,00 |
| 11.09.2025 | 16,84 | 17,69 | 16,80 | 17,41 | 2,74% | 59.833,00 |
| 10.09.2025 | 17,54 | 17,59 | 16,50 | 16,94 | -3,01% | 89.502,00 |
| 09.09.2025 | 17,22 | 17,75 | 17,14 | 17,47 | -0,37% | 57.019,00 |
| 08.09.2025 | 17,30 | 17,64 | 16,80 | 17,53 | 1,39% | 97.095,00 |
| 05.09.2025 | 17,01 | 17,66 | 16,71 | 17,29 | 0,88% | 67.930,00 |
| 04.09.2025 | 16,97 | 17,26 | 16,74 | 17,14 | 2,57% | 53.651,00 |
| 03.09.2025 | 16,27 | 16,74 | 16,25 | 16,71 | 2,52% | 48.764,00 |
| 02.09.2025 | 17,15 | 17,48 | 16,25 | 16,30 | -7,31% | 110.432,00 |
| 29.08.2025 | 18,51 | 18,65 | 17,47 | 17,59 | -5,00% | 139.108,00 |
| 28.08.2025 | 18,19 | 18,60 | 18,03 | 18,51 | 2,38% | 1.361.280,00 |
| 27.08.2025 | 18,70 | 18,70 | 17,75 | 18,08 | -2,48% | 141.260,00 |
| 26.08.2025 | 18,23 | 18,84 | 18,23 | 18,54 | 1,42% | 107.243,00 |
| 25.08.2025 | 17,81 | 18,66 | 17,72 | 18,28 | 2,75% | 142.436,00 |
| 22.08.2025 | 17,38 | 18,00 | 17,38 | 17,79 | 2,95% | 118.334,00 |
| 21.08.2025 | 17,58 | 17,74 | 17,21 | 17,28 | -1,65% | 77.657,00 |
| 20.08.2025 | 17,06 | 17,77 | 17,06 | 17,57 | 3,47% | 131.869,00 |
| 19.08.2025 | 17,20 | 17,84 | 16,90 | 16,98 | 0,06% | 147.595,00 |
| 18.08.2025 | 17,52 | 18,00 | 16,93 | 16,97 | -2,75% | 108.479,00 |
| 15.08.2025 | 16,98 | 18,19 | 16,94 | 17,45 | 2,17% | 158.709,00 |
| 14.08.2025 | 17,91 | 18,23 | 16,86 | 17,08 | -5,64% | 214.839,00 |
| 13.08.2025 | 16,62 | 18,12 | 16,34 | 18,10 | 8,77% | 137.227,00 |
| 12.08.2025 | 16,26 | 16,75 | 16,21 | 16,64 | 0,79% | 107.157,00 |
| 11.08.2025 | 16,32 | 16,66 | 16,21 | 16,51 | 0,00% | 91.687,00 |
| 08.08.2025 | 16,40 | 16,83 | 16,30 | 16,51 | 0,30% | 90.112,00 |
| 07.08.2025 | 17,57 | 17,59 | 16,40 | 16,46 | -6,32% | 150.869,00 |
| 06.08.2025 | 16,69 | 17,88 | 16,69 | 17,57 | 5,65% | 233.903,00 |
| 05.08.2025 | 16,65 | 17,10 | 16,30 | 16,63 | 0,57% | 151.617,00 |
| 04.08.2025 | 15,12 | 16,65 | 15,12 | 16,54 | 9,72% | 219.762,00 |
| 01.08.2025 | 15,10 | 15,44 | 14,75 | 15,07 | -0,92% | 111.047,00 |
| 31.07.2025 | 14,60 | 15,50 | 14,50 | 15,21 | 3,36% | 232.774,00 |
| 30.07.2025 | 14,58 | 14,82 | 14,35 | 14,72 | 1,38% | 112.133,00 |
| 29.07.2025 | 14,94 | 14,94 | 14,30 | 14,52 | -2,19% | 136.759,00 |
| 28.07.2025 | 15,16 | 15,27 | 14,69 | 14,84 | -1,85% | 150.077,00 |
| 25.07.2025 | 15,00 | 15,39 | 14,90 | 15,12 | 0,33% | 197.089,00 |
| 24.07.2025 | 14,81 | 15,50 | 14,78 | 15,07 | -1,89% | 234.945,00 |
| 23.07.2025 | 14,38 | 15,53 | 13,97 | 15,36 | 0,85% | 405.399,00 |
| 22.07.2025 | 15,02 | 15,25 | 14,30 | 15,23 | 1,06% | 280.953,00 |
| 21.07.2025 | 14,97 | 15,25 | 14,78 | 15,07 | 0,67% | 116.255,00 |
| 18.07.2025 | 14,65 | 15,31 | 14,65 | 14,97 | 2,25% | 129.786,00 |
| 17.07.2025 | 13,92 | 14,96 | 13,92 | 14,64 | 6,47% | 195.361,00 |
| 16.07.2025 | 13,15 | 13,79 | 12,94 | 13,75 | 5,20% | 164.705,00 |
| 15.07.2025 | 13,00 | 13,51 | 12,80 | 13,07 | 0,31% | 171.101,00 |
| 14.07.2025 | 13,12 | 13,19 | 12,51 | 13,03 | -0,46% | 98.582,00 |
| 11.07.2025 | 13,27 | 13,43 | 12,86 | 13,09 | -1,36% | 107.694,00 |
| 10.07.2025 | 12,42 | 13,50 | 12,27 | 13,27 | 5,65% | 154.825,00 |
| 09.07.2025 | 12,67 | 12,81 | 12,42 | 12,56 | -0,87% | 41.869,00 |
| 08.07.2025 | 12,49 | 12,83 | 12,20 | 12,67 | 1,69% | 38.569,00 |
| 07.07.2025 | 12,52 | 12,74 | 12,15 | 12,46 | -1,50% | 70.568,00 |
| 03.07.2025 | 12,31 | 12,95 | 12,31 | 12,65 | 3,22% | 100.716,00 |
| 02.07.2025 | 12,06 | 12,48 | 11,99 | 12,26 | 1,45% | 48.959,00 |
| 01.07.2025 | 11,77 | 12,59 | 11,62 | 12,08 | 2,03% | 75.160,00 |
| 30.06.2025 | 11,73 | 12,06 | 11,65 | 11,84 | 1,72% | 54.973,00 |
| 27.06.2025 | 12,17 | 12,26 | 11,55 | 11,64 | -4,51% | 87.664,00 |
| 26.06.2025 | 11,99 | 12,34 | 11,91 | 12,19 | 1,84% | 73.134,00 |
| 25.06.2025 | 12,67 | 12,68 | 11,84 | 11,97 | -6,34% | 104.364,00 |
| 24.06.2025 | 12,75 | 12,95 | 12,62 | 12,78 | 0,24% | 69.534,00 |
| 23.06.2025 | 12,91 | 13,10 | 12,25 | 12,75 | -1,85% | 123.959,00 |
| 20.06.2025 | 12,78 | 13,18 | 12,78 | 12,99 | 2,85% | 104.137,00 |
| 18.06.2025 | 12,52 | 13,26 | 12,52 | 12,63 | 1,28% | 128.634,00 |
| 17.06.2025 | 13,13 | 13,13 | 12,41 | 12,47 | -4,22% | 71.845,00 |
| 16.06.2025 | 12,32 | 13,40 | 12,17 | 13,02 | 6,20% | 166.674,00 |
| 13.06.2025 | 11,95 | 12,48 | 11,75 | 12,26 | 1,07% | 132.607,00 |
| 12.06.2025 | 12,07 | 12,20 | 11,96 | 12,13 | 0,50% | 99.219,00 |
| 11.06.2025 | 12,40 | 12,51 | 11,88 | 12,07 | -2,97% | 115.428,00 |
| 10.06.2025 | 12,70 | 12,74 | 12,26 | 12,44 | -2,51% | 114.160,00 |
| 09.06.2025 | 12,65 | 13,24 | 12,31 | 12,76 | 2,16% | 200.978,00 |
| 06.06.2025 | 11,50 | 12,70 | 11,40 | 12,49 | 8,61% | 218.296,00 |
| 05.06.2025 | 10,99 | 11,70 | 10,99 | 11,50 | 5,02% | 123.722,00 |
| 04.06.2025 | 10,56 | 11,16 | 10,41 | 10,95 | 4,29% | 130.077,00 |
| 03.06.2025 | 10,09 | 10,54 | 10,09 | 10,50 | 4,27% | 83.773,00 |
| 02.06.2025 | 10,13 | 10,82 | 9,94 | 10,07 | -7,95% | 338.175,00 |
| 30.05.2025 | 11,22 | 11,40 | 10,83 | 10,94 | -1,44% | 84.929,00 |
| 29.05.2025 | 11,21 | 11,34 | 11,00 | 11,10 | 0,00% | 73.687,00 |
| 28.05.2025 | 10,99 | 11,30 | 10,92 | 11,10 | 0,36% | 66.021,00 |
| 27.05.2025 | 11,48 | 11,65 | 10,81 | 11,06 | -2,25% | 115.627,00 |
| 23.05.2025 | 10,16 | 11,72 | 10,08 | 11,32 | 10,39% | 327.649,00 |
| 22.05.2025 | 10,16 | 10,50 | 9,90 | 10,25 | -0,19% | 66.674,00 |
| 21.05.2025 | 10,02 | 10,43 | 9,86 | 10,27 | 0,10% | 189.721,00 |
| 20.05.2025 | 9,95 | 10,55 | 9,86 | 10,26 | 3,12% | 163.562,00 |
| 19.05.2025 | 9,59 | 10,21 | 9,59 | 9,95 | 2,05% | 158.904,00 |
| 16.05.2025 | 9,57 | 9,81 | 9,48 | 9,75 | 1,88% | 133.643,00 |
| 15.05.2025 | 9,37 | 9,72 | 9,26 | 9,57 | 1,92% | 98.790,00 |
| 14.05.2025 | 9,78 | 9,92 | 9,35 | 9,39 | -4,38% | 137.529,00 |
| 13.05.2025 | 10,00 | 10,28 | 9,75 | 9,82 | -0,51% | 92.706,00 |
| 12.05.2025 | 10,15 | 10,32 | 9,81 | 9,87 | -1,40% | 98.957,00 |
| 09.05.2025 | 10,44 | 10,60 | 9,81 | 10,01 | -4,39% | 137.241,00 |