2,933SEK
-0,25%
Echtzeit-Aktienkurs Impact Coatings AB
Bid:
Ask:
Aktienkurse zur Impact Coatings AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 3,36 | 4,05 | 3,31 | 4,02 | 18,93% | 202.351,00 |
| 29.05.2026 | 3,33 | 3,59 | 3,25 | 3,38 | 1,50% | 293.653,00 |
| 28.05.2026 | 3,20 | 3,34 | 3,10 | 3,33 | 4,72% | 263.819,00 |
| 27.05.2026 | 3,08 | 3,22 | 3,08 | 3,18 | 2,91% | 160.605,00 |
| 26.05.2026 | 3,12 | 3,17 | 3,00 | 3,09 | -1,59% | 87.569,00 |
| 25.05.2026 | 3,06 | 3,17 | 3,04 | 3,14 | 8,65% | 50.624,00 |
| 22.05.2026 | 3,12 | 3,27 | 2,85 | 2,89 | -5,86% | 122.943,00 |
| 21.05.2026 | 2,99 | 3,11 | 2,99 | 3,07 | 2,68% | 87.674,00 |
| 20.05.2026 | 2,89 | 3,35 | 2,77 | 2,99 | 1,70% | 118.367,00 |
| 19.05.2026 | 2,82 | 2,95 | 2,73 | 2,94 | 2,80% | 183.947,00 |
| 18.05.2026 | 2,99 | 2,99 | 2,77 | 2,86 | -2,05% | 55.545,00 |
| 15.05.2026 | 2,99 | 2,99 | 2,73 | 2,92 | -0,61% | 86.480,00 |
| 14.05.2026 | 2,94 | 2,95 | 2,94 | 2,94 | -0,07% | - |
| 13.05.2026 | 2,81 | 2,96 | 2,81 | 2,94 | -1,67% | 25.812,00 |
| 12.05.2026 | 3,00 | 3,00 | 2,83 | 2,99 | -0,66% | 57.218,00 |
| 11.05.2026 | 2,89 | 3,05 | 2,89 | 3,01 | 4,15% | 62.900,00 |
| 08.05.2026 | 3,11 | 3,11 | 2,80 | 2,89 | -2,03% | 159.354,00 |
| 07.05.2026 | 2,48 | 2,95 | 2,48 | 2,95 | 18,95% | 503.775,00 |
| 06.05.2026 | 2,35 | 2,48 | 2,28 | 2,48 | 5,08% | 167.794,00 |
| 05.05.2026 | 2,32 | 2,37 | 2,23 | 2,36 | 1,72% | 175.704,00 |
| 04.05.2026 | 2,30 | 2,38 | 2,20 | 2,32 | -0,85% | 158.510,00 |
| 30.04.2026 | 2,21 | 2,36 | 2,21 | 2,34 | 4,46% | 153.313,00 |
| 29.04.2026 | 2,16 | 2,26 | 2,13 | 2,24 | 5,16% | 121.989,00 |
| 28.04.2026 | 2,11 | 2,27 | 1,94 | 2,13 | 0,95% | 149.603,00 |
| 27.04.2026 | 2,11 | 2,16 | 1,90 | 2,11 | -2,31% | 115.455,00 |
| 24.04.2026 | 2,05 | 2,17 | 2,01 | 2,16 | 4,85% | 25.819,00 |
| 23.04.2026 | 2,20 | 2,20 | 2,00 | 2,06 | -10,04% | 111.327,00 |
| 22.04.2026 | 2,31 | 2,31 | 2,08 | 2,29 | -2,14% | 23.524,00 |
| 21.04.2026 | 2,37 | 2,39 | 2,16 | 2,34 | -2,09% | 198.135,00 |
| 20.04.2026 | 2,35 | 2,42 | 2,20 | 2,39 | 2,14% | 66.006,00 |
| 17.04.2026 | 2,26 | 2,38 | 2,06 | 2,34 | 11,43% | 173.183,00 |
| 16.04.2026 | 2,10 | 2,45 | 2,03 | 2,10 | 0,00% | 161.787,00 |
| 15.04.2026 | 2,56 | 2,56 | 1,96 | 2,10 | -4,55% | 351.017,00 |
| 14.04.2026 | 1,85 | 2,25 | 1,85 | 2,20 | 18,92% | 531.011,00 |
| 13.04.2026 | 1,98 | 1,98 | 1,69 | 1,85 | 6,32% | 183.862,00 |
| 10.04.2026 | 1,44 | 1,79 | 1,43 | 1,74 | 29,37% | 973.369,00 |
| 09.04.2026 | 1,21 | 1,41 | 1,19 | 1,35 | 6,75% | 89.255,00 |
| 08.04.2026 | 1,20 | 1,27 | 1,20 | 1,26 | 2,86% | 58.221,00 |
| 07.04.2026 | 1,29 | 1,29 | 1,15 | 1,23 | -0,41% | 152.197,00 |
| 02.04.2026 | 1,28 | 1,41 | 1,23 | 1,23 | -7,87% | 35.274,00 |
| 01.04.2026 | 1,29 | 1,38 | 1,25 | 1,34 | 4,30% | 105.937,00 |
| 31.03.2026 | 1,30 | 1,31 | 1,24 | 1,28 | -5,19% | 95.915,00 |
| 30.03.2026 | 1,42 | 1,42 | 1,25 | 1,35 | -4,93% | 77.142,00 |