2,490€
0,61%
Echtzeit-Aktienkurs Adtraction Group AB
Bid:
Ask:
Aktienkurse zur Adtraction Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,49 | 2,58 | 2,47 | 2,49 | 0,61% | - |
| 31.07.2025 | 2,58 | 2,62 | 2,47 | 2,48 | -3,70% | - |
| 30.07.2025 | 2,69 | 2,71 | 2,54 | 2,57 | -3,56% | - |
| 29.07.2025 | 2,54 | 2,75 | 2,52 | 2,67 | 4,92% | - |
| 28.07.2025 | 2,50 | 2,72 | 2,48 | 2,54 | 1,80% | - |
| 25.07.2025 | 2,43 | 2,57 | 2,43 | 2,50 | 2,67% | - |
| 24.07.2025 | 2,72 | 2,73 | 2,40 | 2,43 | -12,43% | - |
| 23.07.2025 | 2,74 | 2,90 | 2,74 | 2,78 | 0,73% | - |
| 22.07.2025 | 2,69 | 2,76 | 2,69 | 2,76 | 2,80% | - |
| 21.07.2025 | 2,65 | 2,73 | 2,63 | 2,68 | 3,47% | - |
| 18.07.2025 | 2,57 | 2,68 | 2,57 | 2,59 | 1,37% | - |
| 17.07.2025 | 2,58 | 2,59 | 2,43 | 2,56 | -1,16% | - |
| 16.07.2025 | 2,59 | 2,61 | 2,58 | 2,59 | 0,00% | - |
| 15.07.2025 | 2,57 | 2,68 | 2,55 | 2,59 | 0,39% | - |
| 14.07.2025 | 2,54 | 2,58 | 2,53 | 2,58 | 0,98% | - |
| 11.07.2025 | 2,52 | 2,57 | 2,52 | 2,55 | 0,79% | - |
| 10.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 09.07.2025 | 2,47 | 2,54 | 2,47 | 2,54 | 0,20% | - |
| 08.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,00% | - |
| 07.07.2025 | 2,48 | 2,52 | 2,48 | 2,51 | -0,40% | - |
| 04.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 1,20% | - |
| 03.07.2025 | 2,46 | 2,55 | 2,46 | 2,49 | 1,01% | - |
| 02.07.2025 | 2,44 | 2,65 | 2,43 | 2,47 | 1,65% | - |
| 01.07.2025 | 2,51 | 2,69 | 2,41 | 2,43 | -2,22% | - |
| 30.06.2025 | 2,56 | 2,57 | 2,48 | 2,48 | -2,75% | - |
| 27.06.2025 | 2,81 | 2,89 | 2,46 | 2,55 | -9,09% | - |
| 26.06.2025 | 2,84 | 2,84 | 2,79 | 2,81 | -1,23% | - |
| 25.06.2025 | 2,76 | 2,85 | 2,76 | 2,84 | 2,16% | - |
| 24.06.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | - |
| 23.06.2025 | 2,65 | 2,76 | 2,65 | 2,76 | -1,95% | - |
| 20.06.2025 | 2,84 | 2,84 | 2,79 | 2,82 | -0,35% | - |
| 19.06.2025 | 2,80 | 2,83 | 2,78 | 2,83 | 1,44% | - |
| 18.06.2025 | 2,84 | 2,84 | 2,79 | 2,79 | -1,07% | - |
| 17.06.2025 | 2,78 | 2,82 | 2,77 | 2,82 | -0,88% | - |
| 13.06.2025 | 2,87 | 3,01 | 2,84 | 2,84 | -1,05% | - |
| 12.06.2025 | 2,92 | 2,94 | 2,86 | 2,87 | -1,88% | - |
| 11.06.2025 | 2,93 | 2,94 | 2,91 | 2,93 | 0,17% | - |
| 10.06.2025 | 2,93 | 2,95 | 2,92 | 2,92 | -0,85% | - |
| 09.06.2025 | 2,90 | 2,96 | 2,90 | 2,95 | 1,03% | - |
| 06.06.2025 | 2,93 | 2,94 | 2,92 | 2,92 | -0,34% | - |
| 05.06.2025 | 2,91 | 2,94 | 2,86 | 2,93 | 1,04% | - |
| 04.06.2025 | 2,82 | 3,14 | 2,80 | 2,90 | 3,21% | - |
| 03.06.2025 | 2,67 | 2,84 | 2,64 | 2,81 | 6,86% | - |
| 02.06.2025 | 2,62 | 2,66 | 2,61 | 2,63 | 1,16% | - |
| 30.05.2025 | 2,64 | 2,70 | 2,53 | 2,60 | -0,19% | - |
| 29.05.2025 | 2,61 | 2,62 | 2,59 | 2,60 | 0,00% | - |
| 28.05.2025 | 2,60 | 2,62 | 2,59 | 2,60 | -0,57% | - |
| 27.05.2025 | 2,62 | 2,62 | 2,58 | 2,62 | 0,77% | - |
| 26.05.2025 | 2,62 | 2,62 | 2,59 | 2,60 | -1,14% | - |
| 23.05.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 1,16% | - |
| 22.05.2025 | 2,60 | 2,61 | 2,59 | 2,60 | -0,76% | - |
| 21.05.2025 | 2,64 | 2,64 | 2,61 | 2,62 | -0,38% | - |
| 20.05.2025 | 2,62 | 2,65 | 2,59 | 2,63 | 1,35% | - |
| 19.05.2025 | 2,64 | 2,64 | 2,59 | 2,59 | -2,08% | - |
| 16.05.2025 | 2,67 | 2,71 | 2,62 | 2,65 | -1,49% | - |
| 15.05.2025 | 2,68 | 2,70 | 2,67 | 2,69 | -0,19% | - |
| 14.05.2025 | 2,68 | 2,70 | 2,67 | 2,69 | 0,19% | - |
| 13.05.2025 | 2,71 | 2,72 | 2,64 | 2,69 | -0,37% | - |
| 12.05.2025 | 2,73 | 2,76 | 2,69 | 2,70 | -0,55% | - |
| 09.05.2025 | 2,75 | 2,75 | 2,70 | 2,71 | -0,91% | - |
| 08.05.2025 | 2,79 | 2,80 | 2,69 | 2,74 | -3,19% | - |
| 07.05.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,36% | - |
| 06.05.2025 | 2,78 | 2,86 | 2,76 | 2,82 | 1,44% | - |
| 05.05.2025 | 2,87 | 2,87 | 2,76 | 2,78 | -2,46% | - |
| 02.05.2025 | 2,81 | 2,85 | 2,79 | 2,85 | 1,79% | - |
| 30.04.2025 | 2,80 | 2,81 | 2,78 | 2,80 | -1,06% | - |
| 29.04.2025 | 2,82 | 2,83 | 2,79 | 2,83 | 0,36% | - |
| 28.04.2025 | 2,95 | 2,95 | 2,76 | 2,82 | -3,43% | - |
| 25.04.2025 | 2,88 | 3,06 | 2,86 | 2,92 | 2,46% | - |
| 24.04.2025 | 2,96 | 2,96 | 2,84 | 2,85 | -4,37% | - |
| 23.04.2025 | 2,97 | 2,99 | 2,93 | 2,98 | 0,34% | - |
| 22.04.2025 | 2,90 | 3,20 | 2,90 | 2,97 | 2,95% | - |
| 17.04.2025 | 2,85 | 2,89 | 2,83 | 2,88 | 1,23% | - |
| 16.04.2025 | 2,88 | 2,89 | 2,83 | 2,85 | -0,70% | - |
| 15.04.2025 | 2,91 | 3,19 | 2,86 | 2,87 | -1,38% | - |
| 14.04.2025 | 2,93 | 2,93 | 2,87 | 2,91 | -0,17% | - |
| 11.04.2025 | 2,84 | 2,91 | 2,82 | 2,91 | 1,93% | - |
| 10.04.2025 | 2,84 | 3,06 | 2,83 | 2,86 | 3,63% | - |
| 09.04.2025 | 2,91 | 2,91 | 2,75 | 2,76 | -5,33% | - |
| 08.04.2025 | 2,92 | 2,95 | 2,79 | 2,91 | -0,34% | - |
| 07.04.2025 | 2,90 | 2,93 | 2,75 | 2,92 | -4,26% | - |
| 04.04.2025 | 3,12 | 3,20 | 2,94 | 3,05 | -1,13% | - |
| 03.04.2025 | 3,20 | 3,23 | 3,07 | 3,09 | -2,53% | - |
| 02.04.2025 | 3,22 | 3,23 | 3,16 | 3,17 | -1,56% | - |
| 01.04.2025 | 3,10 | 3,24 | 3,06 | 3,22 | 3,88% | - |
| 31.03.2025 | 3,08 | 3,11 | 3,02 | 3,10 | 1,98% | - |
| 28.03.2025 | 2,90 | 3,11 | 2,90 | 3,04 | 5,20% | - |
| 27.03.2025 | 2,89 | 2,91 | 2,86 | 2,89 | 0,00% | - |
| 26.03.2025 | 2,84 | 2,90 | 2,84 | 2,89 | 0,70% | - |
| 25.03.2025 | 2,87 | 2,89 | 2,83 | 2,87 | 0,70% | - |
| 24.03.2025 | 2,80 | 2,86 | 2,79 | 2,85 | 1,79% | - |
| 21.03.2025 | 2,91 | 2,91 | 2,78 | 2,80 | -3,45% | - |
| 20.03.2025 | 2,92 | 2,92 | 2,85 | 2,90 | -0,34% | - |
| 19.03.2025 | 2,87 | 3,00 | 2,87 | 2,91 | 1,75% | - |
| 18.03.2025 | 2,86 | 3,03 | 2,85 | 2,86 | -0,35% | - |
| 17.03.2025 | 2,84 | 2,87 | 2,84 | 2,87 | 0,70% | - |
| 14.03.2025 | 2,84 | 2,86 | 2,83 | 2,85 | 0,35% | - |
| 13.03.2025 | 2,92 | 2,92 | 2,82 | 2,84 | -1,39% | - |
| 12.03.2025 | 2,91 | 2,92 | 2,88 | 2,88 | -1,03% | - |
| 11.03.2025 | 2,96 | 2,96 | 2,90 | 2,91 | -1,36% | - |