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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 10,02 | 10,23 | 9,83 | 10,06 | 0,40% | 119.122,00 |
| 21.03.2025 | 9,24 | 10,02 | 9,07 | 10,02 | 5,70% | 273.176,00 |
| 20.03.2025 | 9,53 | 9,85 | 9,34 | 9,48 | -0,63% | 65.980,00 |
| 19.03.2025 | 9,26 | 9,74 | 9,26 | 9,54 | 1,49% | 100.771,00 |
| 18.03.2025 | 9,39 | 9,65 | 9,11 | 9,40 | -0,63% | 149.980,00 |
| 17.03.2025 | 8,67 | 9,64 | 8,66 | 9,46 | 7,01% | 115.124,00 |
| 14.03.2025 | 8,36 | 8,90 | 8,35 | 8,84 | 6,38% | 136.050,00 |
| 13.03.2025 | 8,70 | 8,75 | 8,27 | 8,31 | -4,48% | 82.014,00 |
| 12.03.2025 | 8,71 | 8,88 | 8,43 | 8,70 | 0,12% | 88.772,00 |
| 11.03.2025 | 8,60 | 8,88 | 8,25 | 8,69 | -0,11% | 148.296,00 |
| 10.03.2025 | 9,29 | 9,36 | 8,50 | 8,70 | -7,94% | 171.062,00 |
| 07.03.2025 | 8,96 | 9,60 | 8,96 | 9,45 | 4,07% | 121.349,00 |
| 06.03.2025 | 8,63 | 9,30 | 8,63 | 9,08 | 2,14% | 157.809,00 |
| 05.03.2025 | 9,03 | 9,12 | 8,46 | 8,89 | 0,91% | 164.408,00 |
| 04.03.2025 | 8,75 | 9,33 | 8,61 | 8,81 | -1,45% | 153.428,00 |
| 03.03.2025 | 10,30 | 10,33 | 8,62 | 8,94 | -15,98% | 522.986,00 |
| 28.02.2025 | 9,78 | 11,77 | 9,65 | 10,64 | 10,72% | 677.097,00 |
| 27.02.2025 | 8,27 | 9,73 | 8,26 | 9,61 | 18,94% | 946.130,00 |
| 26.02.2025 | 6,84 | 8,15 | 6,62 | 8,08 | 18,13% | 808.788,00 |
| 25.02.2025 | 7,23 | 7,33 | 6,45 | 6,84 | -6,04% | 930.910,00 |
| 24.02.2025 | 7,94 | 8,01 | 7,21 | 7,28 | -8,43% | 383.167,00 |
| 21.02.2025 | 8,62 | 8,84 | 7,90 | 7,95 | -7,88% | 369.788,00 |
| 20.02.2025 | 8,80 | 8,96 | 8,51 | 8,63 | -0,23% | 397.393,00 |
| 19.02.2025 | 8,72 | 10,23 | 8,60 | 8,65 | -0,35% | 642.253,00 |
| 18.02.2025 | 9,60 | 10,52 | 8,65 | 8,68 | 1.653,54% | 455.857,00 |
| 14.02.2025 | 0,53 | 0,55 | 0,49 | 0,50 | -6,62% | 4.197.840,00 |
| 13.02.2025 | 0,45 | 0,54 | 0,40 | 0,53 | 37,69% | 18.930.970,00 |
| 12.02.2025 | 0,60 | 0,62 | 0,30 | 0,39 | -34,15% | 30.225.360,00 |
| 11.02.2025 | 0,56 | 0,60 | 0,55 | 0,58 | 6,72% | 4.153.242,00 |
| 10.02.2025 | 0,56 | 0,56 | 0,53 | 0,55 | -2,16% | 2.141.537,00 |
| 07.02.2025 | 0,57 | 0,57 | 0,55 | 0,56 | -0,99% | 1.099.731,00 |
| 06.02.2025 | 0,55 | 0,57 | 0,54 | 0,57 | 6,18% | 2.255.205,00 |
| 05.02.2025 | 0,55 | 0,56 | 0,53 | 0,53 | -1,68% | 3.331.995,00 |