Echtzeit-Aktienkurs Precise Biometrics AB
Bid:
Ask:
Aktienkurse zur Precise Biometrics AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 3,17 | 3,20 | 3,11 | 3,19 | 2,51% | 145.971,00 |
| 24.07.2025 | 3,11 | 3,19 | 3,10 | 3,11 | -0,96% | 136.625,00 |
| 23.07.2025 | 3,09 | 3,14 | 3,06 | 3,14 | 1,49% | 147.922,00 |
| 22.07.2025 | 3,15 | 3,15 | 3,05 | 3,09 | -2,03% | 158.931,00 |
| 21.07.2025 | 3,17 | 3,20 | 3,10 | 3,16 | -0,32% | 70.512,00 |
| 18.07.2025 | 3,14 | 3,21 | 3,10 | 3,17 | 1,80% | 90.937,00 |
| 17.07.2025 | 3,09 | 3,17 | 3,09 | 3,11 | 0,78% | 153.515,00 |
| 16.07.2025 | 3,13 | 3,14 | 3,07 | 3,09 | -1,09% | 194.652,00 |
| 15.07.2025 | 3,20 | 3,21 | 3,12 | 3,12 | -2,13% | 190.337,00 |
| 14.07.2025 | 3,27 | 3,29 | 3,17 | 3,19 | -3,39% | 179.785,00 |
| 11.07.2025 | 3,32 | 3,33 | 3,25 | 3,30 | -1,08% | 102.433,00 |
| 10.07.2025 | 3,28 | 3,36 | 3,22 | 3,34 | 1,64% | 252.081,00 |
| 09.07.2025 | 3,36 | 3,40 | 3,28 | 3,28 | -3,35% | 181.555,00 |
| 08.07.2025 | 3,40 | 3,40 | 3,32 | 3,40 | 0,24% | 123.174,00 |
| 07.07.2025 | 3,28 | 3,40 | 3,23 | 3,39 | 3,16% | 180.684,00 |
| 04.07.2025 | 3,33 | 3,33 | 3,27 | 3,29 | -1,91% | 136.783,00 |
| 03.07.2025 | 3,39 | 3,39 | 3,32 | 3,35 | -0,36% | 110.458,00 |
| 02.07.2025 | 3,34 | 3,40 | 3,30 | 3,36 | 0,72% | 63.234,00 |
| 01.07.2025 | 3,40 | 3,41 | 3,30 | 3,34 | -1,77% | 157.451,00 |
| 30.06.2025 | 3,35 | 3,40 | 3,31 | 3,40 | 1,25% | 72.779,00 |
| 27.06.2025 | 3,35 | 3,40 | 3,33 | 3,36 | 0,24% | 111.088,00 |
| 26.06.2025 | 3,32 | 3,40 | 3,32 | 3,35 | 0,97% | 110.259,00 |
| 25.06.2025 | 3,34 | 3,43 | 3,31 | 3,32 | -0,66% | 73.127,00 |
| 24.06.2025 | 3,46 | 3,56 | 3,25 | 3,34 | -3,53% | 534.633,00 |
| 23.06.2025 | 3,62 | 3,62 | 3,35 | 3,46 | -4,42% | 180.194,00 |
| 19.06.2025 | 3,62 | 3,66 | 3,62 | 3,62 | -0,66% | 94.653,00 |
| 18.06.2025 | 3,64 | 3,70 | 3,62 | 3,64 | -0,22% | 107.614,00 |
| 17.06.2025 | 3,64 | 3,72 | 3,62 | 3,65 | 0,27% | 90.307,00 |
| 16.06.2025 | 3,69 | 3,69 | 3,63 | 3,64 | -1,30% | 62.993,00 |
| 13.06.2025 | 3,81 | 3,81 | 3,66 | 3,69 | -3,50% | 105.320,00 |
| 12.06.2025 | 3,90 | 3,90 | 3,82 | 3,82 | -2,15% | 100.650,00 |
| 11.06.2025 | 3,92 | 3,96 | 3,84 | 3,91 | -1,36% | 94.431,00 |
| 10.06.2025 | 3,75 | 4,02 | 3,72 | 3,96 | 6,51% | 391.053,00 |
| 09.06.2025 | 3,69 | 3,72 | 3,65 | 3,72 | 0,87% | 122.634,00 |
| 05.06.2025 | 3,61 | 3,69 | 3,59 | 3,69 | 1,88% | 102.673,00 |
| 04.06.2025 | 3,57 | 3,64 | 3,57 | 3,62 | 0,56% | 119.573,00 |
| 03.06.2025 | 3,60 | 3,61 | 3,55 | 3,60 | 0,28% | 91.408,00 |
| 02.06.2025 | 3,63 | 3,67 | 3,57 | 3,59 | -2,39% | 104.632,00 |
| 30.05.2025 | 3,59 | 3,70 | 3,59 | 3,68 | 1,88% | 153.094,00 |
| 28.05.2025 | 3,61 | 3,67 | 3,58 | 3,61 | 0,06% | 49.001,00 |
| 27.05.2025 | 3,60 | 3,61 | 3,56 | 3,61 | 0,22% | 121.713,00 |
| 26.05.2025 | 3,62 | 3,68 | 3,50 | 3,60 | -0,55% | 156.395,00 |
| 23.05.2025 | 3,60 | 3,64 | 3,55 | 3,62 | 0,50% | 96.510,00 |
| 22.05.2025 | 3,71 | 3,71 | 3,60 | 3,60 | -3,38% | 131.220,00 |
| 21.05.2025 | 3,55 | 3,73 | 3,55 | 3,73 | 5,01% | 188.630,00 |
| 20.05.2025 | 3,57 | 3,62 | 3,54 | 3,55 | -1,33% | 97.653,00 |
| 19.05.2025 | 3,53 | 3,64 | 3,53 | 3,60 | 1,93% | 122.132,00 |
| 16.05.2025 | 3,62 | 3,62 | 3,53 | 3,53 | -2,43% | 176.724,00 |
| 15.05.2025 | 3,55 | 3,64 | 3,54 | 3,62 | 1,92% | 186.227,00 |
| 14.05.2025 | 3,74 | 3,85 | 3,27 | 3,55 | -17,94% | 1.194.733,00 |
| 13.05.2025 | 4,29 | 4,36 | 4,29 | 4,33 | 0,75% | 245.961,00 |
| 12.05.2025 | 4,02 | 4,30 | 4,02 | 4,29 | 9,04% | 190.278,00 |
| 09.05.2025 | 3,87 | 4,02 | 3,85 | 3,94 | 2,77% | 182.035,00 |
| 08.05.2025 | 3,88 | 3,95 | 3,83 | 3,83 | -1,24% | 117.482,00 |
| 07.05.2025 | 3,96 | 3,96 | 3,81 | 3,88 | -2,17% | 141.758,00 |
| 06.05.2025 | 4,11 | 4,12 | 3,96 | 3,97 | -3,60% | 87.664,00 |
| 05.05.2025 | 4,06 | 4,11 | 4,05 | 4,11 | -0,05% | 79.419,00 |
| 02.05.2025 | 4,18 | 4,21 | 4,05 | 4,12 | -1,39% | 151.545,00 |
| 30.04.2025 | 4,20 | 4,20 | 4,16 | 4,17 | -0,57% | 61.863,00 |
| 29.04.2025 | 4,38 | 4,40 | 4,16 | 4,20 | -4,16% | 166.538,00 |
| 28.04.2025 | 4,41 | 4,43 | 4,29 | 4,38 | -0,99% | 129.002,00 |
| 25.04.2025 | 4,32 | 4,43 | 4,31 | 4,42 | 4,39% | 242.422,00 |
| 24.04.2025 | 3,98 | 4,28 | 3,98 | 4,24 | 4,28% | 185.714,00 |
| 23.04.2025 | 4,05 | 4,09 | 3,99 | 4,06 | 0,35% | 214.101,00 |
| 22.04.2025 | 3,96 | 4,05 | 3,91 | 4,05 | 1,91% | 119.926,00 |
| 17.04.2025 | 3,97 | 3,97 | 3,90 | 3,97 | 0,10% | 40.484,00 |
| 16.04.2025 | 3,89 | 4,00 | 3,89 | 3,97 | 1,64% | 122.627,00 |