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 |
|---|---|---|---|---|---|---|
| 23.06.2026 | 8,17 | 8,42 | 8,17 | 8,29 | -0,24% | 69.787,00 |
| 22.06.2026 | 8,32 | 8,49 | 8,20 | 8,31 | 0,61% | 65.705,00 |
| 18.06.2026 | 8,37 | 8,43 | 8,13 | 8,26 | -0,48% | 86.135,00 |
| 17.06.2026 | 8,03 | 8,46 | 8,03 | 8,30 | 3,36% | 199.707,00 |
| 16.06.2026 | 8,22 | 8,39 | 8,01 | 8,03 | -3,25% | 88.643,00 |
| 15.06.2026 | 8,34 | 8,54 | 8,20 | 8,30 | 1,47% | 72.892,00 |
| 12.06.2026 | 8,18 | 8,40 | 8,10 | 8,18 | -0,37% | 66.980,00 |
| 11.06.2026 | 8,23 | 8,40 | 8,08 | 8,21 | -0,48% | 121.284,00 |
| 10.06.2026 | 8,27 | 8,43 | 8,17 | 8,25 | -1,08% | 82.283,00 |
| 09.06.2026 | 8,43 | 8,60 | 8,21 | 8,34 | 1,34% | 109.845,00 |
| 08.06.2026 | 8,43 | 8,47 | 8,16 | 8,23 | 0,49% | 108.577,00 |
| 05.06.2026 | 8,51 | 8,62 | 8,10 | 8,19 | -4,55% | 196.788,00 |
| 04.06.2026 | 8,65 | 8,90 | 8,32 | 8,58 | -0,35% | 141.108,00 |
| 03.06.2026 | 8,61 | 8,85 | 8,46 | 8,61 | 2,26% | 187.751,00 |
| 02.06.2026 | 8,92 | 9,32 | 8,09 | 8,42 | -15,84% | 1.021.876,00 |
| 01.06.2026 | 10,10 | 10,18 | 9,89 | 10,01 | -0,45% | 45.797,00 |
| 29.05.2026 | 10,00 | 10,13 | 9,52 | 10,05 | 0,50% | 95.756,00 |
| 28.05.2026 | 10,02 | 10,17 | 9,98 | 10,00 | -0,50% | 40.005,00 |
| 27.05.2026 | 9,97 | 10,33 | 9,92 | 10,05 | 0,80% | 37.867,00 |
| 26.05.2026 | 10,16 | 10,24 | 9,90 | 9,97 | -1,77% | 48.510,00 |
| 22.05.2026 | 10,17 | 10,22 | 10,00 | 10,15 | 0,00% | 52.609,00 |
| 21.05.2026 | 10,00 | 10,22 | 9,90 | 10,15 | 1,50% | 47.854,00 |
| 20.05.2026 | 10,00 | 10,10 | 9,87 | 10,00 | 1,52% | 45.136,00 |
| 19.05.2026 | 9,84 | 9,98 | 9,74 | 9,85 | -0,61% | 34.148,00 |
| 18.05.2026 | 10,12 | 10,24 | 9,77 | 9,91 | -1,98% | 36.691,00 |
| 15.05.2026 | 9,96 | 10,18 | 9,82 | 10,11 | 0,60% | 61.112,00 |
| 14.05.2026 | 10,05 | 10,30 | 9,89 | 10,05 | 0,00% | 54.075,00 |
| 13.05.2026 | 10,00 | 10,06 | 9,81 | 10,05 | -0,20% | 73.740,00 |
| 12.05.2026 | 10,12 | 10,38 | 9,96 | 10,07 | -0,59% | 57.779,00 |
| 11.05.2026 | 10,39 | 10,57 | 10,11 | 10,13 | -2,69% | 61.416,00 |
| 08.05.2026 | 10,74 | 10,83 | 10,41 | 10,41 | -3,34% | 60.387,00 |
| 07.05.2026 | 10,80 | 10,90 | 10,59 | 10,77 | -0,37% | 62.941,00 |
| 06.05.2026 | 11,10 | 11,20 | 10,81 | 10,81 | -1,91% | 45.075,00 |
| 05.05.2026 | 11,00 | 11,23 | 10,97 | 11,02 | 0,46% | 35.032,00 |
| 04.05.2026 | 11,04 | 11,43 | 10,89 | 10,97 | -0,63% | 49.943,00 |
| 01.05.2026 | 11,26 | 11,29 | 10,81 | 11,04 | 1,56% | 68.046,00 |
| 30.04.2026 | 11,90 | 11,90 | 10,79 | 10,87 | -9,57% | 117.402,00 |
| 29.04.2026 | 11,64 | 12,14 | 11,32 | 12,02 | 3,71% | 83.057,00 |
| 28.04.2026 | 11,90 | 12,09 | 11,57 | 11,59 | -4,21% | 64.055,00 |
| 27.04.2026 | 12,63 | 12,69 | 12,01 | 12,10 | -3,97% | 40.894,00 |
| 24.04.2026 | 12,78 | 12,86 | 12,50 | 12,60 | -0,79% | 35.804,00 |
| 23.04.2026 | 12,88 | 13,10 | 12,57 | 12,70 | -1,32% | 35.967,00 |
| 22.04.2026 | 13,07 | 13,50 | 12,82 | 12,87 | -3,52% | 40.378,00 |
| 21.04.2026 | 13,50 | 13,50 | 13,11 | 13,34 | -2,13% | 61.235,00 |
| 20.04.2026 | 13,47 | 13,68 | 13,10 | 13,63 | 0,81% | 74.254,00 |
| 17.04.2026 | 13,98 | 13,98 | 12,95 | 13,52 | 5,21% | 230.532,00 |
| 16.04.2026 | 12,80 | 12,85 | 12,54 | 12,85 | -0,54% | 39.838,00 |
| 15.04.2026 | 12,59 | 13,05 | 12,41 | 12,92 | 1,81% | 60.033,00 |
| 14.04.2026 | 12,80 | 13,00 | 12,57 | 12,69 | 1,12% | 60.148,00 |
| 13.04.2026 | 12,10 | 12,66 | 11,77 | 12,55 | 1,95% | 69.116,00 |
| 10.04.2026 | 11,39 | 12,96 | 11,38 | 12,31 | 8,75% | 284.769,00 |
| 09.04.2026 | 11,15 | 11,39 | 10,70 | 11,32 | 1,25% | 36.271,00 |
| 08.04.2026 | 10,90 | 11,26 | 10,84 | 11,18 | 8,44% | 178.587,00 |
| 07.04.2026 | 10,46 | 10,54 | 10,13 | 10,31 | -2,83% | 26.105,00 |
| 06.04.2026 | 10,30 | 10,72 | 10,30 | 10,61 | 3,31% | 41.865,00 |
| 02.04.2026 | 9,92 | 10,41 | 9,92 | 10,27 | 0,69% | 28.592,00 |
| 01.04.2026 | 10,13 | 10,50 | 9,87 | 10,20 | 0,59% | 48.218,00 |
| 31.03.2026 | 9,73 | 10,21 | 9,60 | 10,14 | 5,41% | 68.506,00 |
| 30.03.2026 | 9,70 | 9,90 | 9,50 | 9,62 | -0,52% | 50.019,00 |
| 27.03.2026 | 9,74 | 9,90 | 9,40 | 9,67 | 0,52% | 53.826,00 |
| 26.03.2026 | 9,87 | 10,07 | 9,60 | 9,62 | -3,51% | 42.250,00 |
| 25.03.2026 | 9,83 | 10,10 | 9,82 | 9,97 | 2,57% | 43.153,00 |
| 24.03.2026 | 9,81 | 10,10 | 9,60 | 9,72 | -1,62% | 48.996,00 |
| 23.03.2026 | 10,01 | 10,29 | 9,80 | 9,88 | 2,07% | 102.861,00 |
| 20.03.2026 | 9,91 | 10,05 | 9,60 | 9,68 | -3,97% | 98.425,00 |
| 19.03.2026 | 10,01 | 10,29 | 9,88 | 10,08 | -0,69% | 58.836,00 |
| 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 |