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 |
|---|---|---|---|---|---|---|
| 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% | 215.056,00 |
| 13.08.2025 | 16,62 | 18,12 | 16,34 | 18,10 | 8,77% | 137.779,00 |
| 12.08.2025 | 16,26 | 16,75 | 16,21 | 16,64 | 1,22% | 107.233,00 |
| 11.08.2025 | 16,32 | 16,66 | 16,21 | 16,44 | -0,42% | 91.697,00 |
| 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% | 151.128,00 |
| 06.08.2025 | 16,69 | 17,88 | 16,69 | 17,57 | 5,65% | 234.810,00 |
| 05.08.2025 | 16,65 | 17,10 | 16,30 | 16,63 | 0,57% | 151.678,00 |
| 04.08.2025 | 15,12 | 16,65 | 15,12 | 16,54 | 9,72% | 221.637,00 |
| 01.08.2025 | 15,10 | 15,44 | 14,75 | 15,07 | -0,99% | 111.047,00 |
| 31.07.2025 | 14,60 | 15,50 | 14,50 | 15,22 | 3,43% | 233.019,00 |
| 30.07.2025 | 14,58 | 14,82 | 14,35 | 14,72 | 1,34% | 112.847,00 |
| 29.07.2025 | 14,94 | 14,94 | 14,30 | 14,52 | -2,16% | 136.894,00 |
| 28.07.2025 | 15,16 | 15,27 | 14,69 | 14,84 | -1,85% | 150.100,00 |
| 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% | 235.214,00 |
| 23.07.2025 | 14,38 | 15,53 | 13,97 | 15,36 | 0,85% | 437.060,00 |
| 22.07.2025 | 15,02 | 15,25 | 14,30 | 15,23 | 1,06% | 282.794,00 |
| 21.07.2025 | 14,97 | 15,25 | 14,78 | 15,07 | 0,67% | 116.549,00 |
| 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% | 199.085,00 |
| 16.07.2025 | 13,15 | 13,79 | 12,94 | 13,75 | 5,20% | 164.961,00 |
| 15.07.2025 | 13,00 | 13,51 | 12,80 | 13,07 | 0,31% | 171.468,00 |
| 14.07.2025 | 13,12 | 13,19 | 12,51 | 13,03 | -0,46% | 98.644,00 |
| 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% | 155.128,00 |
| 09.07.2025 | 12,67 | 12,81 | 12,42 | 12,56 | -0,87% | 42.076,00 |
| 08.07.2025 | 12,49 | 12,83 | 12,20 | 12,67 | 1,69% | 38.585,00 |
| 07.07.2025 | 12,52 | 12,74 | 12,15 | 12,46 | -1,50% | 70.769,00 |
| 03.07.2025 | 12,31 | 12,95 | 12,31 | 12,65 | 3,52% | 100.716,00 |
| 02.07.2025 | 12,06 | 12,48 | 11,99 | 12,22 | 1,16% | 49.485,00 |
| 01.07.2025 | 11,77 | 12,59 | 11,62 | 12,08 | 1,77% | 75.196,00 |
| 30.06.2025 | 11,73 | 12,06 | 11,65 | 11,87 | 1,98% | 55.403,00 |
| 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% | 73.288,00 |
| 25.06.2025 | 12,67 | 12,68 | 11,84 | 11,97 | -6,34% | 104.414,00 |
| 24.06.2025 | 12,75 | 12,95 | 12,62 | 12,78 | 0,24% | 69.579,00 |
| 23.06.2025 | 12,91 | 13,10 | 12,25 | 12,75 | -1,85% | 124.062,00 |
| 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% | 71.915,00 |
| 16.06.2025 | 12,32 | 13,40 | 12,17 | 13,02 | 6,20% | 167.644,00 |
| 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% | 99.391,00 |
| 11.06.2025 | 12,40 | 12,51 | 11,88 | 12,07 | -2,97% | 115.806,00 |
| 10.06.2025 | 12,70 | 12,74 | 12,26 | 12,44 | -2,51% | 114.250,00 |
| 09.06.2025 | 12,65 | 13,24 | 12,31 | 12,76 | 2,16% | 201.047,00 |
| 06.06.2025 | 11,50 | 12,70 | 11,40 | 12,49 | 8,89% | 218.296,00 |
| 05.06.2025 | 10,99 | 11,70 | 10,99 | 11,47 | 4,75% | 124.452,00 |
| 04.06.2025 | 10,56 | 11,16 | 10,41 | 10,95 | 4,29% | 130.238,00 |
| 03.06.2025 | 10,09 | 10,54 | 10,09 | 10,50 | 4,27% | 83.804,00 |
| 02.06.2025 | 10,13 | 10,82 | 9,94 | 10,07 | -7,95% | 338.383,00 |
| 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% | 73.691,00 |
| 28.05.2025 | 10,99 | 11,30 | 10,92 | 11,10 | 0,36% | 66.409,00 |
| 27.05.2025 | 11,48 | 11,65 | 10,81 | 11,06 | -2,25% | 115.673,00 |
| 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% | 67.076,00 |
| 21.05.2025 | 10,02 | 10,43 | 9,86 | 10,27 | 0,10% | 189.771,00 |
| 20.05.2025 | 9,95 | 10,55 | 9,86 | 10,26 | 3,12% | 163.658,00 |
| 19.05.2025 | 9,59 | 10,21 | 9,59 | 9,95 | 2,05% | 159.136,00 |
| 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% | 99.362,00 |
| 14.05.2025 | 9,78 | 9,92 | 9,35 | 9,39 | -4,38% | 137.684,00 |
| 13.05.2025 | 10,00 | 10,28 | 9,75 | 9,82 | -0,51% | 92.755,00 |
| 12.05.2025 | 10,15 | 10,44 | 9,81 | 9,87 | -1,40% | 99.923,00 |
| 09.05.2025 | 10,44 | 10,60 | 9,81 | 10,01 | -4,39% | 137.241,00 |
| 08.05.2025 | 10,70 | 10,75 | 10,45 | 10,47 | -2,60% | 74.306,00 |
| 07.05.2025 | 10,70 | 10,95 | 10,62 | 10,75 | -0,56% | 45.269,00 |
| 06.05.2025 | 10,68 | 10,98 | 10,61 | 10,81 | 0,84% | 82.361,00 |
| 05.05.2025 | 11,13 | 11,13 | 10,63 | 10,72 | -0,19% | 109.800,00 |
| 02.05.2025 | 11,40 | 11,40 | 10,71 | 10,74 | -4,36% | 161.524,00 |
| 01.05.2025 | 10,48 | 11,27 | 10,30 | 11,23 | 10,75% | 218.271,00 |
| 30.04.2025 | 10,48 | 10,48 | 9,80 | 10,14 | -1,36% | 99.919,00 |
| 29.04.2025 | 10,00 | 10,30 | 9,77 | 10,28 | 2,80% | 132.907,00 |
| 28.04.2025 | 9,27 | 10,00 | 9,27 | 10,00 | 7,53% | 162.398,00 |
| 25.04.2025 | 9,31 | 9,37 | 9,15 | 9,30 | 0,11% | 51.438,00 |
| 24.04.2025 | 9,05 | 9,37 | 8,94 | 9,29 | 3,57% | 54.514,00 |
| 23.04.2025 | 8,80 | 9,02 | 8,80 | 8,97 | 3,34% | 40.666,00 |
| 22.04.2025 | 8,65 | 8,82 | 8,54 | 8,68 | 1,76% | 72.720,00 |
| 21.04.2025 | 8,64 | 8,64 | 8,40 | 8,53 | -1,04% | 86.789,00 |
| 17.04.2025 | 8,58 | 8,90 | 8,44 | 8,62 | 0,58% | 117.070,00 |
| 16.04.2025 | 8,60 | 8,75 | 8,44 | 8,57 | -0,92% | 78.411,00 |
| 15.04.2025 | 8,85 | 8,85 | 8,60 | 8,65 | -3,62% | 126.891,00 |
| 14.04.2025 | 8,70 | 9,20 | 8,68 | 8,98 | 0,28% | 82.203,00 |
| 11.04.2025 | 9,30 | 9,30 | 8,59 | 8,95 | -3,76% | 155.154,00 |
| 10.04.2025 | 9,27 | 9,42 | 8,91 | 9,30 | 0,32% | 123.894,00 |
| 09.04.2025 | 8,76 | 9,47 | 8,65 | 9,27 | 3,23% | 95.294,00 |
| 08.04.2025 | 8,88 | 9,20 | 8,70 | 8,98 | 3,10% | 121.041,00 |
| 07.04.2025 | 8,35 | 9,00 | 8,35 | 8,71 | -2,24% | 140.435,00 |
| 04.04.2025 | 8,88 | 9,02 | 8,46 | 8,91 | -6,60% | 228.162,00 |
| 03.04.2025 | 9,60 | 9,74 | 9,32 | 9,54 | -4,12% | 166.167,00 |
| 02.04.2025 | 9,63 | 10,00 | 9,35 | 9,95 | 2,58% | 206.759,00 |
| 01.04.2025 | 9,72 | 9,81 | 9,65 | 9,70 | -1,32% | 82.124,00 |
| 31.03.2025 | 9,78 | 9,95 | 9,69 | 9,83 | -0,71% | 98.525,00 |
| 28.03.2025 | 9,83 | 9,96 | 9,73 | 9,90 | 0,30% | 50.717,00 |
| 27.03.2025 | 9,78 | 10,00 | 9,73 | 9,87 | 1,13% | 32.170,00 |
| 26.03.2025 | 9,65 | 9,90 | 9,62 | 9,76 | -0,91% | 60.515,00 |
| 25.03.2025 | 10,03 | 10,18 | 9,74 | 9,85 | -2,09% | 83.551,00 |