3,091SEK
-6,05%
Echtzeit-Aktienkurs IMPACT COAT. AB SK-,125
Bid:
Ask:
Aktienkurse zur IMPACT COAT. AB SK-,125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,22 | 3,49 | 3,05 | 3,10 | -5,78% | 318.912,00 |
| 19.10.2026 | 3,33 | 3,36 | 3,23 | 3,29 | -1,20% | 14.858,00 |
| 16.10.2026 | 3,25 | 3,44 | 3,16 | 3,33 | 2,15% | 74.776,00 |
| 15.10.2026 | 3,00 | 3,35 | 2,87 | 3,26 | 6,54% | 50.399,00 |
| 14.10.2026 | 3,04 | 3,19 | 2,90 | 3,06 | 0,66% | 53.394,00 |
| 13.10.2026 | 3,21 | 3,36 | 2,88 | 3,04 | 0,33% | 118.016,00 |
| 12.10.2026 | 2,85 | 3,09 | 2,84 | 3,03 | 4,48% | 85.055,00 |
| 09.10.2026 | 2,92 | 3,11 | 2,83 | 2,90 | -4,92% | 92.872,00 |
| 08.10.2026 | 3,06 | 3,06 | 2,88 | 3,05 | 3,39% | 79.437,00 |
| 07.10.2026 | 2,89 | 2,97 | 2,84 | 2,95 | -1,01% | 52.652,00 |
| 06.10.2026 | 2,83 | 3,11 | 2,83 | 2,98 | 3,47% | 81.858,00 |
| 05.10.2026 | 2,95 | 2,95 | 2,79 | 2,88 | -5,26% | 56.314,00 |
| 02.10.2026 | 3,08 | 3,09 | 2,85 | 3,04 | 1,00% | 53.570,00 |
| 01.10.2026 | 2,98 | 3,05 | 2,88 | 3,01 | 2,03% | 41.483,00 |
| 30.09.2026 | 3,07 | 3,11 | 2,76 | 2,95 | -4,22% | 76.346,00 |
| 29.09.2026 | 2,99 | 3,10 | 2,93 | 3,08 | 1,32% | 44.514,00 |
| 28.09.2026 | 3,30 | 3,35 | 2,91 | 3,04 | -7,60% | 166.770,00 |
| 25.09.2026 | 3,29 | 3,39 | 2,96 | 3,29 | 2,81% | 51.280,00 |
| 24.09.2026 | 3,22 | 3,58 | 3,08 | 3,20 | -5,88% | 74.903,00 |
| 23.09.2026 | 3,34 | 3,56 | 3,15 | 3,40 | 0,29% | 35.701,00 |
| 22.09.2026 | 3,29 | 3,60 | 3,25 | 3,39 | 3,04% | 52.378,00 |
| 21.09.2026 | 3,36 | 3,59 | 3,02 | 3,29 | 2,49% | 149.642,00 |
| 18.09.2026 | 2,98 | 3,39 | 2,91 | 3,21 | 5,94% | 129.930,00 |
| 17.09.2026 | 3,40 | 3,40 | 2,92 | 3,03 | -2,57% | 104.709,00 |
| 16.09.2026 | 3,28 | 3,41 | 3,11 | 3,11 | -2,81% | 121.054,00 |
| 15.09.2026 | 3,20 | 3,20 | 2,80 | 3,20 | 7,38% | 223.414,00 |
| 14.09.2026 | 2,99 | 3,45 | 2,70 | 2,98 | -0,33% | 86.431,00 |
| 11.09.2026 | 2,85 | 2,99 | 2,71 | 2,99 | 3,46% | 57.985,00 |
| 10.09.2026 | 3,16 | 3,16 | 2,75 | 2,89 | -7,96% | 135.972,00 |
| 09.09.2026 | 3,49 | 3,61 | 3,01 | 3,14 | -13,02% | 334.548,00 |
| 08.09.2026 | 2,45 | 3,61 | 2,40 | 3,61 | 44,98% | 1.296.841,00 |
| 07.09.2026 | 2,57 | 2,57 | 2,45 | 2,49 | -2,73% | 34.109,00 |
| 04.09.2026 | 2,51 | 2,57 | 2,45 | 2,56 | -0,39% | 29.346,00 |
| 03.09.2026 | 2,55 | 2,80 | 2,49 | 2,57 | 1,18% | 112.054,00 |
| 02.09.2026 | 2,60 | 2,95 | 2,27 | 2,54 | -1,17% | 56.264,00 |
| 01.09.2026 | 2,65 | 2,65 | 2,50 | 2,57 | -3,02% | 58.694,00 |
| 31.08.2026 | 2,69 | 2,77 | 2,65 | 2,65 | -1,49% | 12.424,00 |
| 28.08.2026 | 2,95 | 2,95 | 2,69 | 2,69 | -1,82% | 28.819,00 |
| 27.08.2026 | 2,72 | 3,07 | 2,62 | 2,74 | -2,49% | 95.604,00 |
| 26.08.2026 | 2,98 | 2,98 | 2,62 | 2,81 | -6,02% | 490.934,00 |
| 25.08.2026 | 2,92 | 3,05 | 2,92 | 2,99 | -0,99% | 19.053,00 |
| 24.08.2026 | 2,90 | 3,11 | 2,90 | 3,02 | 0,67% | 38.490,00 |
| 21.08.2026 | 3,00 | 3,09 | 2,82 | 3,00 | 2,04% | 157.511,00 |
| 20.08.2026 | 3,08 | 3,11 | 2,94 | 2,94 | -4,55% | 80.765,00 |
| 19.08.2026 | 3,10 | 3,12 | 3,03 | 3,08 | -0,32% | 12.274,00 |
| 18.08.2026 | 3,10 | 3,14 | 2,98 | 3,09 | -0,64% | 24.969,00 |
| 17.08.2026 | 2,90 | 3,19 | 2,84 | 3,11 | 7,24% | 54.613,00 |
| 14.08.2026 | 2,88 | 3,00 | 2,81 | 2,90 | 0,35% | 51.891,00 |
| 13.08.2026 | 3,18 | 3,18 | 2,68 | 2,89 | -1,70% | 222.091,00 |
| 12.08.2026 | 2,86 | 2,99 | 2,86 | 2,94 | 2,44% | 36.275,00 |
| 11.08.2026 | 3,05 | 3,05 | 2,80 | 2,87 | -4,33% | 110.922,00 |
| 10.08.2026 | 2,99 | 3,17 | 2,92 | 3,00 | -2,91% | 61.373,00 |
| 07.08.2026 | 3,15 | 3,15 | 2,95 | 3,09 | -3,74% | 105.770,00 |
| 06.08.2026 | 3,25 | 3,30 | 3,16 | 3,21 | 0,31% | 46.496,00 |
| 05.08.2026 | 3,14 | 3,26 | 3,12 | 3,20 | 2,89% | 28.304,00 |
| 04.08.2026 | 3,17 | 3,28 | 3,09 | 3,11 | -4,60% | 35.213,00 |
| 03.08.2026 | 3,28 | 3,30 | 3,19 | 3,26 | -0,61% | 20.478,00 |
| 31.07.2026 | 3,40 | 3,55 | 3,25 | 3,28 | -2,38% | 33.472,00 |
| 30.07.2026 | 3,54 | 3,54 | 3,30 | 3,36 | -3,45% | 41.460,00 |
| 29.07.2026 | 3,38 | 3,59 | 3,36 | 3,48 | 3,88% | 43.201,00 |
| 28.07.2026 | 3,16 | 3,36 | 3,16 | 3,35 | 6,69% | 73.802,00 |
| 27.07.2026 | 3,82 | 3,86 | 3,01 | 3,14 | -17,37% | 131.019,00 |
| 24.07.2026 | 3,80 | 3,80 | 3,70 | 3,80 | -0,26% | 14.566,00 |
| 23.07.2026 | 3,71 | 3,83 | 3,70 | 3,81 | 0,53% | 12.131,00 |
| 22.07.2026 | 3,98 | 3,98 | 3,71 | 3,79 | -4,77% | 35.656,00 |
| 21.07.2026 | 3,97 | 4,00 | 3,71 | 3,98 | 1,02% | 90.221,00 |
| 20.07.2026 | 3,95 | 4,00 | 3,79 | 3,94 | -1,50% | 1.579,00 |
| 17.07.2026 | 3,86 | 4,00 | 3,78 | 4,00 | 6,95% | 30.340,00 |
| 16.07.2026 | 3,85 | 3,85 | 3,67 | 3,74 | -1,84% | 43.445,00 |
| 15.07.2026 | 3,80 | 3,86 | 3,65 | 3,81 | 0,26% | 41.703,00 |
| 14.07.2026 | 3,71 | 3,93 | 3,64 | 3,80 | -0,78% | 20.801,00 |
| 13.07.2026 | 3,85 | 3,96 | 3,65 | 3,83 | -0,52% | 18.243,00 |
| 10.07.2026 | 3,82 | 4,00 | 3,70 | 3,85 | 0,00% | 89.059,00 |
| 09.07.2026 | 4,00 | 4,25 | 3,80 | 3,85 | -3,75% | 53.169,00 |
| 08.07.2026 | 4,13 | 4,19 | 3,90 | 4,00 | -3,61% | 63.179,00 |
| 07.07.2026 | 4,34 | 4,34 | 4,11 | 4,15 | -1,19% | 39.998,00 |
| 06.07.2026 | 4,25 | 4,25 | 4,07 | 4,20 | -1,18% | 73.951,00 |
| 03.07.2026 | 4,33 | 4,35 | 4,25 | 4,25 | 1,92% | 16.816,00 |
| 02.07.2026 | 4,35 | 4,35 | 4,09 | 4,17 | -2,80% | 26.554,00 |
| 01.07.2026 | 4,27 | 4,34 | 4,01 | 4,29 | 0,47% | 69.618,00 |
| 30.06.2026 | 4,15 | 4,42 | 4,09 | 4,27 | 2,89% | 57.301,00 |
| 29.06.2026 | 4,19 | 4,33 | 4,01 | 4,15 | -2,12% | 101.288,00 |
| 26.06.2026 | 3,86 | 4,78 | 3,76 | 4,24 | 11,58% | 194.796,00 |
| 25.06.2026 | 3,88 | 4,00 | 3,65 | 3,80 | -1,04% | 159.115,00 |
| 24.06.2026 | 3,79 | 3,92 | 3,61 | 3,84 | 1,59% | 36.144,00 |
| 23.06.2026 | 3,70 | 3,80 | 3,11 | 3,78 | 3,00% | 229.006,00 |
| 22.06.2026 | 3,95 | 4,02 | 3,56 | 3,67 | -8,25% | 114.489,00 |
| 18.06.2026 | 3,90 | 4,05 | 3,90 | 4,00 | -3,85% | 36.600,00 |
| 17.06.2026 | 4,20 | 4,20 | 3,91 | 4,16 | 0,24% | 120.067,00 |
| 16.06.2026 | 4,31 | 4,39 | 4,09 | 4,15 | -3,49% | 153.561,00 |
| 15.06.2026 | 4,19 | 4,30 | 4,06 | 4,30 | 2,38% | 149.634,00 |
| 12.06.2026 | 4,31 | 4,40 | 4,02 | 4,20 | -4,11% | 79.756,00 |
| 11.06.2026 | 4,24 | 4,43 | 4,10 | 4,38 | 3,30% | 37.119,00 |
| 10.06.2026 | 4,48 | 4,48 | 4,06 | 4,24 | 1,44% | 79.584,00 |
| 09.06.2026 | 4,43 | 4,43 | 4,12 | 4,18 | -5,86% | 147.198,00 |
| 08.06.2026 | 4,44 | 4,63 | 4,27 | 4,44 | -3,48% | 106.823,00 |
| 05.06.2026 | 4,67 | 4,72 | 4,38 | 4,60 | 5,75% | 149.889,00 |
| 04.06.2026 | 4,30 | 4,87 | 4,26 | 4,35 | 3,57% | 308.771,00 |
| 03.06.2026 | 4,58 | 4,79 | 4,16 | 4,20 | -8,30% | 223.174,00 |
| 02.06.2026 | 4,06 | 5,28 | 4,06 | 4,58 | 13,93% | 1.242.439,00 |