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 |
|---|---|---|---|---|---|---|
| 18.03.2026 | 10,47 | 10,51 | 10,09 | 10,15 | -3,43% | 34.521,00 |
| 17.03.2026 | 10,67 | 11,00 | 10,49 | 10,51 | -1,22% | 29.747,00 |
| 16.03.2026 | 10,62 | 10,74 | 10,31 | 10,64 | 3,00% | 36.845,00 |
| 13.03.2026 | 10,06 | 11,03 | 10,06 | 10,33 | 4,13% | 86.506,00 |
| 12.03.2026 | 10,54 | 10,69 | 9,86 | 9,92 | -6,85% | 85.644,00 |
| 11.03.2026 | 10,87 | 10,87 | 10,58 | 10,65 | -1,30% | 24.427,00 |
| 10.03.2026 | 10,88 | 11,27 | 10,75 | 10,79 | -0,55% | 64.282,00 |
| 09.03.2026 | 10,64 | 10,89 | 10,51 | 10,85 | 0,18% | 88.217,00 |
| 06.03.2026 | 11,09 | 11,37 | 10,80 | 10,83 | -2,34% | 68.196,00 |
| 05.03.2026 | 11,15 | 11,56 | 10,94 | 11,09 | -0,98% | 49.117,00 |
| 04.03.2026 | 11,46 | 11,50 | 11,20 | 11,20 | -1,67% | 27.369,00 |
| 03.03.2026 | 11,31 | 11,47 | 10,96 | 11,39 | -2,65% | 68.034,00 |
| 02.03.2026 | 11,54 | 11,88 | 11,54 | 11,70 | -1,76% | 31.450,00 |
| 27.02.2026 | 12,05 | 12,05 | 11,71 | 11,91 | -2,14% | 23.269,00 |
| 26.02.2026 | 12,18 | 12,25 | 11,89 | 12,17 | 0,41% | 27.597,00 |
| 25.02.2026 | 12,52 | 12,52 | 11,90 | 12,12 | -3,96% | 55.807,00 |
| 24.02.2026 | 11,68 | 12,63 | 11,60 | 12,62 | 8,05% | 96.919,00 |
| 23.02.2026 | 11,66 | 11,98 | 11,42 | 11,68 | -0,64% | 54.373,00 |
| 20.02.2026 | 12,10 | 12,17 | 11,64 | 11,76 | -3,65% | 95.211,00 |
| 19.02.2026 | 12,03 | 12,20 | 11,89 | 12,20 | 1,16% | 80.795,00 |
| 18.02.2026 | 11,76 | 12,14 | 11,48 | 12,06 | 2,99% | 49.097,00 |
| 17.02.2026 | 12,00 | 12,00 | 11,26 | 11,71 | -4,56% | 79.278,00 |
| 13.02.2026 | 11,19 | 12,46 | 11,07 | 12,27 | 9,55% | 77.466,00 |
| 12.02.2026 | 12,50 | 12,55 | 10,94 | 11,20 | -9,60% | 185.023,00 |
| 11.02.2026 | 11,82 | 12,75 | 11,52 | 12,39 | 10,72% | 209.364,00 |
| 10.02.2026 | 11,34 | 11,45 | 11,00 | 11,19 | -0,09% | 47.136,00 |
| 09.02.2026 | 10,74 | 11,22 | 10,52 | 11,20 | 4,77% | 62.593,00 |
| 06.02.2026 | 10,22 | 10,69 | 10,17 | 10,69 | 5,22% | 70.160,00 |
| 05.02.2026 | 10,67 | 10,67 | 10,11 | 10,16 | -5,31% | 128.588,00 |
| 04.02.2026 | 11,60 | 11,60 | 10,59 | 10,73 | -7,90% | 110.102,00 |
| 03.02.2026 | 12,30 | 12,31 | 11,26 | 11,65 | -4,66% | 137.107,00 |
| 02.02.2026 | 11,38 | 12,48 | 11,04 | 12,22 | 6,17% | 88.214,00 |
| 30.01.2026 | 11,41 | 11,51 | 11,07 | 11,51 | -0,86% | 32.777,00 |
| 29.01.2026 | 11,05 | 11,78 | 10,99 | 11,61 | 4,31% | 85.025,00 |
| 28.01.2026 | 11,74 | 11,74 | 11,07 | 11,13 | -4,95% | 55.950,00 |
| 27.01.2026 | 11,17 | 11,71 | 10,93 | 11,71 | 4,93% | 66.588,00 |
| 26.01.2026 | 10,74 | 11,22 | 10,68 | 11,16 | 4,01% | 39.512,00 |
| 23.01.2026 | 10,97 | 10,97 | 10,65 | 10,73 | -2,54% | 40.511,00 |
| 22.01.2026 | 10,86 | 11,20 | 10,73 | 11,01 | 1,38% | 46.287,00 |
| 21.01.2026 | 10,45 | 10,86 | 10,45 | 10,86 | 5,03% | 58.540,00 |
| 20.01.2026 | 11,17 | 11,33 | 10,34 | 10,34 | -10,24% | 128.647,00 |
| 16.01.2026 | 11,37 | 11,64 | 11,15 | 11,52 | 1,32% | 46.121,00 |
| 15.01.2026 | 11,30 | 11,43 | 11,22 | 11,37 | 0,98% | 30.317,00 |
| 14.01.2026 | 11,21 | 11,34 | 11,02 | 11,26 | 0,00% | 60.547,00 |
| 13.01.2026 | 11,43 | 11,60 | 11,07 | 11,26 | -2,17% | 77.376,00 |
| 12.01.2026 | 11,49 | 11,75 | 11,16 | 11,51 | -0,35% | 57.928,00 |
| 09.01.2026 | 11,60 | 11,75 | 11,38 | 11,55 | 0,61% | 53.713,00 |
| 08.01.2026 | 11,53 | 11,74 | 11,36 | 11,48 | -0,86% | 33.951,00 |
| 07.01.2026 | 11,63 | 11,66 | 11,31 | 11,58 | -0,69% | 45.757,00 |
| 06.01.2026 | 11,86 | 12,00 | 11,40 | 11,66 | -1,85% | 46.532,00 |
| 05.01.2026 | 11,17 | 12,27 | 11,11 | 11,88 | 6,07% | 80.109,00 |
| 02.01.2026 | 10,95 | 11,26 | 10,80 | 11,20 | 4,77% | 65.751,00 |
| 31.12.2025 | 10,82 | 11,00 | 10,64 | 10,69 | -1,38% | 70.402,00 |
| 30.12.2025 | 11,20 | 11,23 | 10,83 | 10,84 | -3,56% | 83.701,00 |
| 29.12.2025 | 11,15 | 11,29 | 11,04 | 11,24 | 1,08% | 57.858,00 |
| 26.12.2025 | 11,47 | 11,47 | 11,05 | 11,12 | -2,80% | 37.460,00 |
| 24.12.2025 | 10,92 | 11,51 | 10,92 | 11,44 | 4,19% | 57.316,00 |
| 23.12.2025 | 11,00 | 11,17 | 10,82 | 10,98 | -0,72% | 78.502,00 |
| 22.12.2025 | 11,01 | 11,89 | 10,98 | 11,06 | -0,54% | 235.875,00 |
| 19.12.2025 | 11,00 | 11,20 | 10,97 | 11,12 | 0,45% | 53.884,00 |
| 18.12.2025 | 11,06 | 11,39 | 11,05 | 11,07 | 1,10% | 71.542,00 |
| 17.12.2025 | 11,15 | 11,22 | 10,77 | 10,95 | -2,41% | 108.649,00 |
| 16.12.2025 | 11,11 | 11,43 | 11,02 | 11,22 | 1,17% | 54.227,00 |
| 15.12.2025 | 11,62 | 11,95 | 11,09 | 11,09 | -4,23% | 63.887,00 |
| 12.12.2025 | 11,67 | 11,91 | 11,47 | 11,58 | -1,53% | 76.349,00 |
| 11.12.2025 | 12,29 | 12,29 | 11,66 | 11,76 | -4,31% | 61.198,00 |
| 10.12.2025 | 12,06 | 12,43 | 12,05 | 12,29 | 1,65% | 65.779,00 |
| 09.12.2025 | 11,93 | 12,41 | 11,76 | 12,09 | 1,34% | 75.875,00 |
| 08.12.2025 | 12,02 | 12,22 | 11,56 | 11,93 | -1,89% | 73.700,00 |
| 05.12.2025 | 12,57 | 12,76 | 12,11 | 12,16 | -2,25% | 45.722,00 |
| 04.12.2025 | 12,02 | 12,61 | 12,02 | 12,44 | 0,85% | 60.563,00 |
| 03.12.2025 | 11,98 | 12,39 | 11,90 | 12,34 | 3,39% | 65.374,00 |
| 02.12.2025 | 11,94 | 12,25 | 11,90 | 11,93 | -0,58% | 50.866,00 |
| 01.12.2025 | 12,00 | 12,19 | 11,84 | 12,00 | -2,83% | 41.573,00 |
| 28.11.2025 | 12,01 | 12,58 | 12,00 | 12,35 | 1,81% | 40.390,00 |
| 26.11.2025 | 11,96 | 12,50 | 11,96 | 12,13 | -0,08% | 48.197,00 |
| 25.11.2025 | 12,11 | 12,24 | 11,94 | 12,14 | 0,58% | 37.741,00 |
| 24.11.2025 | 11,71 | 12,29 | 11,67 | 12,07 | 3,96% | 76.554,00 |
| 21.11.2025 | 11,61 | 11,93 | 11,45 | 11,61 | -1,36% | 63.814,00 |
| 20.11.2025 | 11,99 | 12,60 | 11,74 | 11,77 | -1,42% | 109.311,00 |
| 19.11.2025 | 12,28 | 12,50 | 11,91 | 11,94 | -3,63% | 93.709,00 |
| 18.11.2025 | 12,45 | 12,73 | 12,12 | 12,39 | -0,96% | 68.383,00 |
| 17.11.2025 | 13,16 | 13,24 | 12,43 | 12,51 | -5,66% | 49.059,00 |
| 14.11.2025 | 12,80 | 13,37 | 12,69 | 13,26 | 2,87% | 59.761,00 |
| 13.11.2025 | 13,50 | 13,64 | 12,88 | 12,89 | -4,94% | 87.499,00 |
| 12.11.2025 | 14,40 | 14,90 | 13,56 | 13,56 | -5,57% | 124.448,00 |
| 11.11.2025 | 15,40 | 15,50 | 14,33 | 14,36 | -6,75% | 130.108,00 |
| 10.11.2025 | 15,19 | 15,60 | 15,19 | 15,40 | 1,38% | 52.819,00 |
| 07.11.2025 | 15,06 | 15,20 | 14,52 | 15,19 | 0,07% | 72.008,00 |
| 06.11.2025 | 15,00 | 15,60 | 14,93 | 15,18 | -0,07% | 58.987,00 |
| 05.11.2025 | 14,61 | 15,79 | 14,61 | 15,19 | 4,26% | 120.120,00 |
| 04.11.2025 | 14,43 | 15,00 | 14,43 | 14,57 | -1,82% | 59.165,00 |
| 03.11.2025 | 15,75 | 15,75 | 14,74 | 14,84 | -6,02% | 54.324,00 |
| 31.10.2025 | 15,92 | 16,00 | 15,24 | 15,79 | 0,77% | 60.871,00 |
| 30.10.2025 | 14,80 | 16,00 | 14,73 | 15,67 | 3,91% | 133.415,00 |
| 29.10.2025 | 15,51 | 15,99 | 14,31 | 15,08 | -3,46% | 174.362,00 |
| 28.10.2025 | 15,80 | 16,05 | 15,48 | 15,62 | -1,64% | 125.861,00 |
| 27.10.2025 | 15,68 | 16,10 | 15,62 | 15,88 | 1,53% | 136.618,00 |
| 24.10.2025 | 15,02 | 15,91 | 15,00 | 15,64 | 4,34% | 103.145,00 |
| 23.10.2025 | 15,33 | 15,85 | 14,66 | 14,99 | -3,29% | 197.806,00 |