1,265$
2,85%
Echtzeit-Aktienkurs Oatly Group AB (ADRs)
Bid:
Ask:
Aktienkurse zur Oatly Group AB (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,26 | 1,29 | 1,25 | 1,27 | 2,85% | 149.103,00 |
| 10.05.2024 | 1,25 | 1,28 | 1,22 | 1,23 | -1,99% | 941.635,00 |
| 09.05.2024 | 1,20 | 1,33 | 1,19 | 1,26 | 4,58% | 2.966.842,00 |
| 08.05.2024 | 1,20 | 1,22 | 1,13 | 1,20 | -0,83% | 1.981.923,00 |
| 07.05.2024 | 1,29 | 1,29 | 1,20 | 1,21 | -6,20% | 1.845.851,00 |
| 06.05.2024 | 1,24 | 1,30 | 1,20 | 1,29 | 4,88% | 1.883.500,00 |
| 03.05.2024 | 1,17 | 1,25 | 1,16 | 1,23 | 1,65% | 3.411.492,00 |
| 02.05.2024 | 1,20 | 1,21 | 1,14 | 1,21 | 3,42% | 2.396.878,00 |
| 01.05.2024 | 1,15 | 1,20 | 1,13 | 1,17 | 2,63% | 2.616.224,00 |
| 30.04.2024 | 1,04 | 1,18 | 1,04 | 1,14 | 14,00% | 4.084.441,00 |
| 29.04.2024 | 1,00 | 1,03 | 0,99 | 1,00 | 0,50% | 1.960.883,00 |
| 26.04.2024 | 0,89 | 1,00 | 0,88 | 1,00 | 14,37% | 2.791.747,00 |
| 25.04.2024 | 0,93 | 0,93 | 0,85 | 0,87 | -6,46% | 2.096.367,00 |
| 24.04.2024 | 0,96 | 0,97 | 0,93 | 0,93 | -3,11% | 684.825,00 |
| 23.04.2024 | 0,94 | 0,99 | 0,94 | 0,96 | 0,97% | 1.271.561,00 |
| 22.04.2024 | 0,97 | 0,98 | 0,93 | 0,95 | 0,08% | 1.781.659,00 |
| 19.04.2024 | 0,93 | 0,97 | 0,91 | 0,95 | 2,02% | 1.203.803,00 |
| 18.04.2024 | 0,92 | 0,93 | 0,90 | 0,93 | 1,91% | 524.729,00 |
| 17.04.2024 | 0,95 | 0,95 | 0,90 | 0,91 | 1,01% | 886.755,00 |
| 16.04.2024 | 0,92 | 0,92 | 0,88 | 0,90 | -1,25% | 2.011.815,00 |
| 15.04.2024 | 1,01 | 1,02 | 0,90 | 0,92 | -8,85% | 4.248.336,00 |
| 12.04.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -2,43% | 836.841,00 |
| 11.04.2024 | 1,05 | 1,06 | 1,00 | 1,03 | -1,90% | 1.348.388,00 |
| 10.04.2024 | 1,07 | 1,08 | 1,04 | 1,05 | -2,78% | 841.831,00 |
| 09.04.2024 | 1,09 | 1,11 | 1,06 | 1,08 | -0,92% | 728.257,00 |
| 08.04.2024 | 1,09 | 1,13 | 1,08 | 1,09 | 0,00% | 1.518.668,00 |
| 05.04.2024 | 1,11 | 1,11 | 1,06 | 1,09 | 0,00% | 1.021.576,00 |
| 04.04.2024 | 1,07 | 1,13 | 1,07 | 1,09 | 1,87% | 1.925.129,00 |
| 03.04.2024 | 1,10 | 1,11 | 1,06 | 1,07 | -0,93% | 1.364.879,00 |
| 02.04.2024 | 1,08 | 1,12 | 1,06 | 1,08 | -2,70% | 1.445.927,00 |
| 01.04.2024 | 1,14 | 1,14 | 1,08 | 1,11 | -1,77% | 982.711,00 |
| 28.03.2024 | 1,10 | 1,20 | 1,10 | 1,13 | 3,67% | 2.946.069,00 |
| 27.03.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 0,00% | 854.308,00 |
| 26.03.2024 | 1,02 | 1,11 | 1,01 | 1,09 | 5,83% | 3.679.629,00 |
| 25.03.2024 | 1,01 | 1,05 | 1,00 | 1,03 | 1,98% | 854.920,00 |
| 22.03.2024 | 1,03 | 1,04 | 0,99 | 1,01 | -2,42% | 1.041.641,00 |
| 21.03.2024 | 1,02 | 1,08 | 1,01 | 1,04 | 0,49% | 1.264.386,00 |
| 20.03.2024 | 0,98 | 1,05 | 0,98 | 1,03 | 5,96% | 1.235.326,00 |
| 19.03.2024 | 1,01 | 1,02 | 0,97 | 0,97 | -3,75% | 699.323,00 |
| 18.03.2024 | 0,99 | 1,03 | 0,98 | 1,01 | 1,81% | 1.100.967,00 |
| 15.03.2024 | 1,03 | 1,04 | 0,98 | 0,99 | -2,75% | 1.973.571,00 |
| 14.03.2024 | 1,09 | 1,09 | 1,00 | 1,02 | -5,56% | 1.862.435,00 |
| 13.03.2024 | 1,03 | 1,09 | 0,99 | 1,08 | 9,10% | 1.905.824,00 |
| 12.03.2024 | 1,03 | 1,05 | 0,96 | 0,99 | -3,89% | 1.762.162,00 |
| 11.03.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 1,98% | 565.005,00 |
| 08.03.2024 | 1,00 | 1,06 | 1,00 | 1,01 | 1,00% | 1.165.416,00 |
| 07.03.2024 | 1,05 | 1,07 | 1,00 | 1,00 | -4,76% | 1.082.957,00 |
| 06.03.2024 | 1,02 | 1,05 | 0,99 | 1,05 | 3,96% | 884.477,00 |
| 05.03.2024 | 1,03 | 1,04 | 0,99 | 1,01 | 0,00% | 1.287.725,00 |
| 04.03.2024 | 1,06 | 1,08 | 1,01 | 1,01 | -6,48% | 3.242.465,00 |
| 01.03.2024 | 1,14 | 1,14 | 1,08 | 1,08 | -2,70% | 1.643.989,00 |
| 29.02.2024 | 1,17 | 1,17 | 1,10 | 1,11 | -4,31% | 2.334.515,00 |
| 28.02.2024 | 1,16 | 1,18 | 1,14 | 1,16 | 0,00% | 907.504,00 |
| 27.02.2024 | 1,13 | 1,18 | 1,13 | 1,16 | 2,65% | 1.409.167,00 |
| 26.02.2024 | 1,16 | 1,21 | 1,11 | 1,13 | -1,74% | 1.770.030,00 |
| 23.02.2024 | 1,23 | 1,25 | 1,15 | 1,15 | -5,74% | 2.206.205,00 |
| 22.02.2024 | 1,19 | 1,24 | 1,16 | 1,22 | 1,67% | 2.781.662,00 |
| 21.02.2024 | 1,15 | 1,21 | 1,14 | 1,20 | 1,69% | 2.004.496,00 |
| 20.02.2024 | 1,14 | 1,19 | 1,13 | 1,18 | -3,67% | 3.075.431,00 |
| 16.02.2024 | 1,19 | 1,23 | 1,18 | 1,23 | 1,24% | 2.976.791,00 |
| 15.02.2024 | 1,13 | 1,21 | 1,10 | 1,21 | -11,03% | 9.503.738,00 |
| 14.02.2024 | 1,31 | 1,40 | 1,31 | 1,36 | 4,21% | 5.486.475,00 |
| 13.02.2024 | 1,20 | 1,32 | 1,18 | 1,31 | 2,76% | 3.691.707,00 |
| 12.02.2024 | 1,14 | 1,28 | 1,13 | 1,27 | 12,39% | 5.696.449,00 |
| 09.02.2024 | 1,12 | 1,15 | 1,10 | 1,13 | 2,73% | 1.837.354,00 |
| 08.02.2024 | 1,13 | 1,14 | 1,10 | 1,10 | -1,79% | 1.497.356,00 |
| 07.02.2024 | 1,14 | 1,17 | 1,12 | 1,12 | -0,88% | 1.822.404,00 |
| 06.02.2024 | 1,14 | 1,17 | 1,11 | 1,13 | 0,00% | 1.119.974,00 |
| 05.02.2024 | 1,14 | 1,17 | 1,10 | 1,13 | -1,74% | 1.281.221,00 |
| 02.02.2024 | 1,14 | 1,15 | 1,11 | 1,15 | 0,88% | 968.548,00 |
| 01.02.2024 | 1,13 | 1,17 | 1,13 | 1,14 | 0,88% | 660.694,00 |
| 31.01.2024 | 1,15 | 1,18 | 1,12 | 1,13 | -3,42% | 1.072.120,00 |
| 30.01.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -1,68% | 831.852,00 |
| 29.01.2024 | 1,11 | 1,19 | 1,10 | 1,19 | 4,39% | 1.300.309,00 |
| 26.01.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -0,87% | 546.600,00 |
| 25.01.2024 | 1,14 | 1,16 | 1,09 | 1,15 | 2,22% | 838.017,00 |
| 24.01.2024 | 1,22 | 1,22 | 1,12 | 1,13 | -3,02% | 1.355.953,00 |
| 23.01.2024 | 1,20 | 1,21 | 1,14 | 1,16 | -1,69% | 972.581,00 |
| 22.01.2024 | 1,06 | 1,18 | 1,05 | 1,18 | 12,38% | 2.226.793,00 |
| 19.01.2024 | 1,03 | 1,06 | 0,99 | 1,05 | 0,96% | 1.387.129,00 |
| 18.01.2024 | 1,05 | 1,06 | 0,98 | 1,04 | 0,00% | 5.138.408,00 |
| 17.01.2024 | 1,00 | 1,05 | 1,00 | 1,04 | -1,89% | 1.768.766,00 |
| 16.01.2024 | 1,10 | 1,10 | 1,02 | 1,06 | -3,64% | 3.700.300,00 |
| 12.01.2024 | 1,20 | 1,22 | 1,10 | 1,10 | -5,98% | 2.313.036,00 |
| 11.01.2024 | 1,25 | 1,25 | 1,16 | 1,17 | -5,26% | 1.814.148,00 |
| 10.01.2024 | 1,23 | 1,26 | 1,19 | 1,24 | -0,40% | 1.104.035,00 |
| 09.01.2024 | 1,24 | 1,27 | 1,22 | 1,24 | -0,80% | 749.340,00 |
| 08.01.2024 | 1,18 | 1,30 | 1,18 | 1,25 | 5,93% | 2.606.537,00 |
| 05.01.2024 | 1,17 | 1,22 | 1,16 | 1,18 | -0,15% | 981.585,00 |
| 04.01.2024 | 1,21 | 1,23 | 1,16 | 1,18 | -0,69% | 1.214.261,00 |
| 03.01.2024 | 1,22 | 1,22 | 1,16 | 1,19 | -3,25% | 1.709.296,00 |
| 02.01.2024 | 1,22 | 1,25 | 1,17 | 1,23 | 4,24% | 2.098.544,00 |
| 29.12.2023 | 1,25 | 1,28 | 1,16 | 1,18 | -4,84% | 3.472.119,00 |
| 28.12.2023 | 1,28 | 1,36 | 1,24 | 1,24 | -3,88% | 3.072.563,00 |
| 27.12.2023 | 1,31 | 1,35 | 1,26 | 1,29 | -2,27% | 1.778.182,00 |
| 26.12.2023 | 1,24 | 1,35 | 1,22 | 1,32 | 6,45% | 2.139.699,00 |
| 22.12.2023 | 1,28 | 1,32 | 1,24 | 1,24 | -5,34% | 1.451.330,00 |
| 21.12.2023 | 1,20 | 1,31 | 1,19 | 1,31 | 10,08% | 2.053.723,00 |
| 20.12.2023 | 1,28 | 1,28 | 1,19 | 1,19 | -6,30% | 1.707.055,00 |
| 19.12.2023 | 1,21 | 1,27 | 1,21 | 1,27 | 4,96% | 1.905.940,00 |