Echtzeit-Aktienkurs Precise Biometrics AB
Bid:
Ask:
Aktienkurse zur Precise Biometrics AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,21 | 2,29 | 2,21 | 2,28 | 1,61% | 78.116,00 |
| 11.12.2025 | 2,30 | 2,34 | 2,11 | 2,24 | -2,61% | 127.669,00 |
| 10.12.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -3,69% | 156.014,00 |
| 09.12.2025 | 2,47 | 2,47 | 2,36 | 2,39 | -4,02% | 164.301,00 |
| 08.12.2025 | 2,48 | 2,54 | 2,47 | 2,49 | -0,16% | 32.738,00 |
| 05.12.2025 | 2,56 | 2,56 | 2,48 | 2,49 | -0,24% | 81.258,00 |
| 04.12.2025 | 2,48 | 2,56 | 2,48 | 2,50 | 0,32% | 45.562,00 |
| 03.12.2025 | 2,49 | 2,50 | 2,47 | 2,49 | 0,00% | 136.174,00 |
| 02.12.2025 | 2,51 | 2,53 | 2,49 | 2,49 | -1,97% | 93.486,00 |
| 01.12.2025 | 2,51 | 2,55 | 2,50 | 2,54 | 1,36% | 106.276,00 |
| 28.11.2025 | 2,56 | 2,56 | 2,50 | 2,51 | -0,48% | 42.273,00 |
| 27.11.2025 | 2,52 | 2,56 | 2,50 | 2,52 | -0,47% | 57.699,00 |
| 26.11.2025 | 2,54 | 2,60 | 2,50 | 2,53 | 0,32% | 136.491,00 |
| 25.11.2025 | 2,54 | 2,61 | 2,52 | 2,52 | -0,16% | 52.857,00 |
| 24.11.2025 | 2,64 | 2,64 | 2,52 | 2,53 | -5,11% | 180.227,00 |
| 21.11.2025 | 2,63 | 2,71 | 2,56 | 2,66 | -0,08% | 70.244,00 |
| 20.11.2025 | 2,60 | 2,72 | 2,60 | 2,66 | 2,62% | 100.060,00 |
| 19.11.2025 | 2,56 | 2,66 | 2,52 | 2,60 | 1,64% | 117.620,00 |
| 18.11.2025 | 2,60 | 2,70 | 2,55 | 2,55 | -4,49% | 116.630,00 |
| 17.11.2025 | 2,68 | 2,75 | 2,62 | 2,67 | -0,45% | 138.321,00 |
| 14.11.2025 | 2,80 | 2,80 | 2,50 | 2,69 | -10,41% | 457.111,00 |
| 13.11.2025 | 2,78 | 3,03 | 2,78 | 3,00 | 7,76% | 397.914,00 |
| 12.11.2025 | 2,82 | 2,85 | 2,75 | 2,78 | -1,63% | 103.415,00 |
| 11.11.2025 | 2,89 | 3,00 | 2,81 | 2,83 | -4,27% | 163.946,00 |
| 10.11.2025 | 2,68 | 3,00 | 2,68 | 2,95 | 10,06% | 207.787,00 |
| 07.11.2025 | 2,71 | 2,78 | 2,68 | 2,68 | -1,32% | 51.030,00 |
| 06.11.2025 | 2,70 | 2,73 | 2,70 | 2,72 | -1,52% | 67.920,00 |
| 05.11.2025 | 2,77 | 2,77 | 2,67 | 2,76 | -0,22% | 109.512,00 |
| 04.11.2025 | 2,80 | 2,83 | 2,77 | 2,77 | -1,21% | 43.353,00 |
| 03.11.2025 | 2,88 | 2,88 | 2,79 | 2,80 | -3,18% | 120.114,00 |
| 31.10.2025 | 2,85 | 2,90 | 2,84 | 2,89 | 1,83% | 33.987,00 |
| 30.10.2025 | 2,91 | 2,95 | 2,84 | 2,84 | -2,67% | 70.667,00 |
| 29.10.2025 | 2,88 | 2,92 | 2,85 | 2,92 | 1,39% | 64.991,00 |
| 28.10.2025 | 2,83 | 2,91 | 2,83 | 2,88 | 1,69% | 146.833,00 |
| 27.10.2025 | 2,86 | 2,90 | 2,83 | 2,83 | -0,98% | 63.654,00 |
| 24.10.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 2,14% | 96.481,00 |
| 23.10.2025 | 2,82 | 2,82 | 2,76 | 2,80 | -2,10% | 79.108,00 |
| 22.10.2025 | 2,85 | 2,90 | 2,80 | 2,86 | 0,21% | 65.594,00 |
| 21.10.2025 | 2,79 | 2,88 | 2,79 | 2,85 | 2,29% | 68.148,00 |
| 20.10.2025 | 2,84 | 2,91 | 2,79 | 2,79 | -1,69% | 129.119,00 |
| 17.10.2025 | 2,81 | 2,87 | 2,79 | 2,84 | 0,57% | 70.158,00 |
| 16.10.2025 | 2,86 | 2,87 | 2,81 | 2,82 | -1,74% | 143.995,00 |
| 15.10.2025 | 2,90 | 2,96 | 2,87 | 2,87 | -1,98% | 67.600,00 |
| 14.10.2025 | 2,89 | 2,95 | 2,89 | 2,93 | 0,00% | 117.936,00 |
| 13.10.2025 | 2,96 | 2,96 | 2,92 | 2,93 | -1,01% | 105.204,00 |
| 10.10.2025 | 3,04 | 3,04 | 2,96 | 2,96 | -2,76% | 78.548,00 |
| 09.10.2025 | 3,00 | 3,06 | 3,00 | 3,04 | 1,40% | 89.069,00 |
| 08.10.2025 | 3,03 | 3,09 | 2,96 | 3,00 | -0,99% | 195.826,00 |
| 07.10.2025 | 2,95 | 3,22 | 2,95 | 3,03 | 4,19% | 299.770,00 |
| 06.10.2025 | 2,98 | 2,98 | 2,90 | 2,91 | -2,09% | 172.593,00 |
| 03.10.2025 | 3,01 | 3,04 | 2,96 | 2,97 | -2,24% | 172.359,00 |
| 02.10.2025 | 3,20 | 3,25 | 3,00 | 3,04 | -5,18% | 328.680,00 |
| 01.10.2025 | 3,20 | 3,21 | 3,10 | 3,21 | 0,12% | 214.944,00 |
| 30.09.2025 | 3,39 | 3,55 | 3,20 | 3,20 | -2,97% | 838.567,00 |
| 29.09.2025 | 2,88 | 3,63 | 2,88 | 3,30 | 19,57% | 1.921.497,00 |
| 26.09.2025 | 2,80 | 2,82 | 2,71 | 2,76 | -1,15% | 54.332,00 |
| 25.09.2025 | 2,82 | 2,83 | 2,76 | 2,79 | 0,07% | 53.065,00 |
| 24.09.2025 | 2,80 | 2,83 | 2,77 | 2,79 | 0,87% | 49.959,00 |
| 23.09.2025 | 2,71 | 2,90 | 2,71 | 2,77 | 2,07% | 272.460,00 |
| 22.09.2025 | 2,79 | 2,81 | 2,66 | 2,71 | -3,01% | 163.632,00 |
| 19.09.2025 | 2,71 | 2,79 | 2,69 | 2,79 | 3,48% | 82.065,00 |
| 18.09.2025 | 2,68 | 2,71 | 2,62 | 2,70 | 0,75% | 140.183,00 |
| 17.09.2025 | 2,69 | 2,70 | 2,65 | 2,68 | -0,67% | 70.286,00 |
| 16.09.2025 | 2,83 | 2,90 | 2,67 | 2,70 | -4,39% | 208.426,00 |
| 15.09.2025 | 2,80 | 2,85 | 2,80 | 2,82 | 0,71% | 66.124,00 |
| 12.09.2025 | 2,84 | 2,86 | 2,79 | 2,80 | -1,82% | 86.540,00 |
| 11.09.2025 | 2,89 | 2,89 | 2,82 | 2,85 | -1,11% | 86.438,00 |
| 10.09.2025 | 2,87 | 2,93 | 2,80 | 2,89 | 0,63% | 110.155,00 |
| 09.09.2025 | 2,82 | 2,88 | 2,82 | 2,87 | 1,56% | 63.317,00 |
| 08.09.2025 | 2,81 | 2,87 | 2,80 | 2,82 | 0,43% | 113.867,00 |
| 05.09.2025 | 2,80 | 2,88 | 2,79 | 2,81 | -0,99% | 144.587,00 |
| 04.09.2025 | 2,83 | 2,97 | 2,80 | 2,84 | 0,35% | 72.995,00 |
| 03.09.2025 | 2,80 | 2,89 | 2,80 | 2,83 | -0,98% | 51.961,00 |
| 02.09.2025 | 2,88 | 2,93 | 2,85 | 2,86 | -0,76% | 63.908,00 |
| 01.09.2025 | 2,92 | 2,92 | 2,87 | 2,88 | -2,31% | 54.154,00 |
| 29.08.2025 | 2,93 | 2,96 | 2,85 | 2,95 | 0,55% | 69.167,00 |
| 28.08.2025 | 2,96 | 2,96 | 2,93 | 2,93 | -0,95% | 82.287,00 |
| 27.08.2025 | 2,81 | 2,96 | 2,78 | 2,96 | 5,41% | 242.996,00 |
| 26.08.2025 | 2,80 | 2,85 | 2,78 | 2,81 | 0,29% | 79.835,00 |
| 25.08.2025 | 2,57 | 2,85 | 2,57 | 2,80 | 3,63% | 229.414,00 |
| 22.08.2025 | 2,70 | 2,71 | 2,64 | 2,70 | -0,15% | 155.431,00 |
| 21.08.2025 | 2,71 | 2,73 | 2,68 | 2,71 | -0,37% | 70.568,00 |
| 20.08.2025 | 2,68 | 2,73 | 2,65 | 2,72 | 1,27% | 239.359,00 |
| 19.08.2025 | 2,69 | 2,74 | 2,66 | 2,68 | -0,52% | 232.057,00 |
| 18.08.2025 | 2,84 | 2,84 | 2,67 | 2,70 | -4,94% | 301.455,00 |
| 15.08.2025 | 3,00 | 3,01 | 2,78 | 2,84 | -7,44% | 659.129,00 |
| 14.08.2025 | 3,08 | 3,14 | 3,05 | 3,06 | -1,29% | 143.469,00 |
| 13.08.2025 | 3,11 | 3,13 | 3,07 | 3,10 | -0,19% | 92.741,00 |
| 12.08.2025 | 3,08 | 3,14 | 3,08 | 3,11 | 1,11% | 70.216,00 |
| 11.08.2025 | 3,15 | 3,15 | 3,07 | 3,08 | -3,21% | 78.376,00 |
| 08.08.2025 | 3,16 | 3,20 | 3,14 | 3,18 | -0,19% | 64.940,00 |
| 07.08.2025 | 3,22 | 3,22 | 3,15 | 3,18 | -1,12% | 88.738,00 |
| 06.08.2025 | 3,24 | 3,24 | 3,19 | 3,22 | -0,92% | 66.718,00 |
| 05.08.2025 | 3,28 | 3,28 | 3,21 | 3,25 | -0,85% | 63.108,00 |
| 04.08.2025 | 3,29 | 3,31 | 3,19 | 3,28 | -0,36% | 179.899,00 |
| 01.08.2025 | 3,38 | 3,45 | 3,25 | 3,29 | -3,06% | 162.570,00 |
| 31.07.2025 | 3,28 | 3,39 | 3,27 | 3,39 | 3,79% | 124.020,00 |
| 30.07.2025 | 3,20 | 3,34 | 3,19 | 3,27 | 1,74% | 140.788,00 |
| 29.07.2025 | 3,19 | 3,21 | 3,17 | 3,21 | 0,25% | 59.512,00 |
| 28.07.2025 | 3,16 | 3,21 | 3,14 | 3,21 | 0,56% | 85.622,00 |