3,030€
2,02%
Echtzeit-Aktienkurs Adtraction Group AB
Bid:
Ask:
Aktienkurse zur Adtraction Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,41% | - |
| 16.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 15.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -1,02% | - |
| 14.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 13.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,34% | - |
| 10.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 09.04.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 08.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 07.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 02.04.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 1,72% | - |
| 01.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 31.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 30.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 4,93% | - |
| 27.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 26.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 2,89% | - |
| 25.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,07% | - |
| 24.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 23.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 20.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,74% | - |
| 19.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -4,33% | - |
| 18.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,01% | - |
| 17.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 16.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,71% | - |
| 13.03.2026 | 2,90 | 2,92 | 2,90 | 2,92 | -1,02% | 2.870,00 |
| 12.03.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,68% | - |
| 11.03.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 10.03.2026 | 2,89 | 2,95 | 2,89 | 2,95 | -0,34% | 500,00 |
| 09.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,34% | - |
| 06.03.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,98% | - |
| 05.03.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 4,84% | - |
| 04.03.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -0,69% | - |
| 03.03.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -1,69% | - |
| 02.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | - |
| 27.02.2026 | 3,06 | 3,06 | 2,95 | 2,95 | -4,84% | 1.001,00 |
| 26.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 2,65% | - |
| 25.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,33% | - |
| 24.02.2026 | 2,90 | 3,03 | 2,90 | 3,03 | 5,21% | 344,00 |
| 23.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,71% | - |
| 20.02.2026 | 2,98 | 2,98 | 2,93 | 2,93 | 15,81% | 500,00 |
| 19.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,17% | - |
| 18.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 17.02.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 16.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 13.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -4,25% | - |
| 12.02.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -2,26% | - |
| 11.02.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 1,15% | - |
| 10.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,13% | - |
| 09.02.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,12% | - |
| 06.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 05.02.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 04.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,25% | - |
| 03.02.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,77% | - |
| 02.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 30.01.2026 | 2,83 | 2,90 | 2,83 | 2,90 | 1,40% | 4.496,00 |
| 29.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 28.01.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -1,38% | - |
| 27.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -1,37% | - |
| 26.01.2026 | 2,89 | 2,93 | 2,89 | 2,93 | 5,78% | 500,00 |
| 23.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -2,12% | - |
| 22.01.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,71% | - |
| 21.01.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 1,08% | - |
| 20.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | - |
| 19.01.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -5,70% | - |
| 16.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -7,45% | - |
| 15.01.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 14.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,55% | - |
| 13.01.2026 | 3,17 | 3,23 | 3,17 | 3,23 | 4,53% | 100,00 |
| 12.01.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -0,32% | - |
| 09.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 4,03% | - |
| 08.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,02% | - |
| 07.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 06.01.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 3,15% | - |
| 05.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,51% | - |
| 02.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 2,95% | - |
| 30.12.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,50% | - |
| 29.12.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,52% | - |
| 23.12.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 3,14% | - |
| 22.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 7,14% | - |
| 19.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 18.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,01% | - |
| 17.12.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,58% | - |
| 16.12.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,20% | - |
| 15.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 12.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 11.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 0,82% | - |
| 10.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 09.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,22% | - |
| 08.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 05.12.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 04.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 03.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,19% | - |
| 02.12.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 1,20% | - |
| 01.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,04% | - |
| 28.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 27.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 26.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 25.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,10% | - |
| 24.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 6,09% | - |
| 21.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | - |
| 20.11.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,87% | - |