Echtzeit-Aktienkurs Precise Biometrics AB
Bid:
Ask:
Aktienkurse zur Precise Biometrics AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 3,95 | 3,95 | 3,89 | 3,91 | -1,61% | 176.010,00 |
| 14.04.2025 | 3,98 | 4,00 | 3,92 | 3,97 | -0,60% | 119.885,00 |
| 11.04.2025 | 4,00 | 4,04 | 3,88 | 3,99 | -0,10% | 169.236,00 |
| 10.04.2025 | 4,18 | 4,19 | 3,96 | 4,00 | 3,79% | 224.495,00 |
| 09.04.2025 | 3,90 | 3,96 | 3,76 | 3,85 | -2,48% | 142.571,00 |
| 08.04.2025 | 3,68 | 4,02 | 3,60 | 3,95 | 8,22% | 287.342,00 |
| 07.04.2025 | 3,53 | 3,76 | 3,41 | 3,65 | -4,45% | 585.465,00 |
| 04.04.2025 | 3,99 | 4,00 | 3,75 | 3,82 | -4,50% | 453.601,00 |
| 03.04.2025 | 4,03 | 4,07 | 3,97 | 4,00 | -0,37% | 228.501,00 |
| 02.04.2025 | 3,91 | 4,08 | 3,91 | 4,02 | 0,88% | 271.124,00 |
| 01.04.2025 | 4,01 | 4,08 | 3,92 | 3,98 | -0,75% | 283.115,00 |
| 31.03.2025 | 4,27 | 4,27 | 3,91 | 4,01 | -5,76% | 749.833,00 |
| 28.03.2025 | 4,46 | 4,68 | 4,12 | 4,26 | -2,07% | 1.969.453,00 |
| 27.03.2025 | 4,28 | 4,77 | 4,20 | 4,35 | 4,07% | 1.909.522,00 |
| 26.03.2025 | 4,85 | 5,19 | 4,09 | 4,18 | -10,22% | 4.546.695,00 |
| 25.03.2025 | 3,67 | 4,65 | 3,60 | 4,65 | 49,52% | 5.431.196,00 |
| 24.03.2025 | 3,18 | 3,19 | 3,11 | 3,11 | -2,81% | 113.854,00 |
| 21.03.2025 | 3,18 | 3,23 | 3,12 | 3,20 | 0,63% | 111.517,00 |
| 20.03.2025 | 3,16 | 3,20 | 3,13 | 3,18 | 0,79% | 57.101,00 |
| 19.03.2025 | 3,14 | 3,19 | 3,10 | 3,16 | 1,12% | 100.928,00 |
| 18.03.2025 | 3,15 | 3,24 | 3,09 | 3,12 | 0,16% | 244.120,00 |
| 17.03.2025 | 3,16 | 3,18 | 3,07 | 3,12 | -1,58% | 254.171,00 |
| 14.03.2025 | 3,22 | 3,40 | 3,15 | 3,17 | 2,26% | 336.201,00 |
| 13.03.2025 | 3,11 | 3,15 | 3,04 | 3,10 | -1,12% | 161.074,00 |
| 12.03.2025 | 3,00 | 3,17 | 2,98 | 3,13 | 3,99% | 224.844,00 |
| 11.03.2025 | 3,17 | 3,18 | 3,01 | 3,01 | -5,20% | 505.541,00 |
| 10.03.2025 | 3,32 | 3,33 | 3,16 | 3,18 | -4,94% | 245.896,00 |
| 07.03.2025 | 3,20 | 3,35 | 3,14 | 3,34 | 3,73% | 190.999,00 |
| 06.03.2025 | 3,36 | 3,40 | 3,20 | 3,22 | -4,17% | 274.253,00 |
| 05.03.2025 | 3,21 | 3,48 | 3,21 | 3,36 | 5,00% | 351.105,00 |
| 04.03.2025 | 3,35 | 3,35 | 3,16 | 3,20 | -5,60% | 630.455,00 |
| 03.03.2025 | 3,57 | 3,64 | 3,39 | 3,39 | -4,51% | 477.444,00 |
| 28.02.2025 | 3,60 | 3,62 | 3,51 | 3,55 | -2,47% | 237.078,00 |
| 27.02.2025 | 3,72 | 3,76 | 3,63 | 3,64 | -2,02% | 191.718,00 |
| 26.02.2025 | 3,70 | 3,77 | 3,61 | 3,72 | 0,41% | 222.850,00 |
| 25.02.2025 | 3,73 | 3,85 | 3,68 | 3,70 | -1,33% | 284.412,00 |
| 24.02.2025 | 3,79 | 3,83 | 3,72 | 3,75 | -2,60% | 242.935,00 |
| 21.02.2025 | 3,85 | 3,90 | 3,72 | 3,85 | 1,45% | 330.334,00 |
| 20.02.2025 | 3,77 | 3,89 | 3,73 | 3,80 | 0,66% | 178.583,00 |
| 19.02.2025 | 3,94 | 3,97 | 3,76 | 3,77 | -3,33% | 354.755,00 |
| 18.02.2025 | 3,73 | 4,07 | 3,73 | 3,90 | 6,56% | 1.060.290,00 |
| 17.02.2025 | 3,70 | 3,76 | 3,54 | 3,66 | -1,21% | 645.387,00 |
| 14.02.2025 | 4,07 | 4,07 | 3,70 | 3,71 | -8,63% | 878.231,00 |
| 13.02.2025 | 4,52 | 4,52 | 3,36 | 4,06 | -10,09% | 2.935.637,00 |
| 12.02.2025 | 4,53 | 4,59 | 4,44 | 4,51 | 0,00% | 265.514,00 |
| 11.02.2025 | 4,40 | 4,53 | 4,28 | 4,51 | 1,46% | 420.069,00 |
| 10.02.2025 | 4,40 | 4,46 | 4,24 | 4,45 | 0,57% | 389.059,00 |
| 07.02.2025 | 4,41 | 4,48 | 4,30 | 4,42 | 0,45% | 366.992,00 |
| 06.02.2025 | 4,47 | 4,68 | 4,31 | 4,40 | -1,12% | 389.986,00 |
| 05.02.2025 | 4,38 | 4,45 | 4,30 | 4,45 | 0,34% | 186.512,00 |
| 04.02.2025 | 4,43 | 4,47 | 4,35 | 4,44 | 0,00% | 182.436,00 |
| 03.02.2025 | 4,42 | 4,45 | 4,23 | 4,44 | -1,33% | 331.964,00 |
| 31.01.2025 | 4,11 | 4,51 | 4,10 | 4,50 | 8,44% | 436.357,00 |
| 30.01.2025 | 4,18 | 4,20 | 4,11 | 4,15 | -0,84% | 358.975,00 |
| 29.01.2025 | 4,13 | 4,22 | 4,09 | 4,18 | 1,95% | 251.725,00 |
| 28.01.2025 | 4,32 | 4,32 | 4,09 | 4,10 | -5,09% | 406.870,00 |
| 27.01.2025 | 4,14 | 4,40 | 4,12 | 4,32 | 2,86% | 430.213,00 |
| 24.01.2025 | 4,14 | 4,22 | 4,12 | 4,20 | 1,69% | 287.574,00 |