4,921SEK
-2,55%
Echtzeit-Aktienkurs SaltX Technology Holding AB
Bid:
Ask:
Aktienkurse zur SaltX Technology Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 5,03 | 5,03 | 4,89 | 4,93 | -2,44% | - |
| 25.04.2025 | 4,64 | 5,09 | 4,63 | 5,05 | 8,37% | 416.587,00 |
| 24.04.2025 | 4,51 | 4,66 | 4,49 | 4,66 | 1,30% | 83.524,00 |
| 23.04.2025 | 4,55 | 4,70 | 4,41 | 4,60 | -0,65% | 335.941,00 |
| 22.04.2025 | 4,75 | 4,76 | 4,38 | 4,63 | -1,49% | 568.590,00 |
| 17.04.2025 | 4,80 | 4,86 | 4,62 | 4,70 | -1,05% | 202.810,00 |
| 16.04.2025 | 4,99 | 5,00 | 4,66 | 4,75 | -4,14% | 373.276,00 |
| 15.04.2025 | 5,13 | 5,20 | 4,81 | 4,96 | -3,41% | 355.854,00 |
| 14.04.2025 | 5,09 | 5,30 | 5,09 | 5,13 | -0,19% | 268.678,00 |
| 11.04.2025 | 5,00 | 5,25 | 4,96 | 5,14 | 1,78% | 300.674,00 |
| 10.04.2025 | 5,11 | 5,26 | 4,97 | 5,05 | 3,91% | 600.849,00 |
| 09.04.2025 | 4,89 | 4,89 | 4,71 | 4,86 | -1,82% | 259.893,00 |
| 08.04.2025 | 4,90 | 5,10 | 4,80 | 4,95 | 1,33% | 342.432,00 |
| 07.04.2025 | 4,77 | 5,01 | 4,33 | 4,89 | -3,27% | 1.079.094,00 |
| 04.04.2025 | 5,39 | 5,41 | 5,00 | 5,05 | -7,34% | 620.543,00 |
| 03.04.2025 | 5,25 | 5,82 | 4,96 | 5,45 | 2,06% | 1.203.300,00 |
| 02.04.2025 | 5,12 | 5,40 | 5,01 | 5,34 | 4,71% | 542.411,00 |
| 01.04.2025 | 4,79 | 5,30 | 4,70 | 5,10 | 7,03% | 364.925,00 |
| 31.03.2025 | 4,93 | 5,05 | 4,61 | 4,77 | -2,76% | 331.732,00 |
| 28.03.2025 | 5,14 | 5,15 | 4,85 | 4,90 | -4,48% | 249.763,00 |
| 27.03.2025 | 5,13 | 5,15 | 4,94 | 5,13 | -0,19% | 261.333,00 |
| 26.03.2025 | 5,21 | 5,58 | 5,07 | 5,14 | -0,58% | 604.464,00 |
| 25.03.2025 | 4,86 | 5,35 | 4,86 | 5,17 | 6,49% | 940.347,00 |
| 24.03.2025 | 4,69 | 4,87 | 4,55 | 4,86 | 3,63% | 383.195,00 |
| 21.03.2025 | 4,56 | 4,74 | 4,33 | 4,69 | 2,52% | 419.994,00 |
| 20.03.2025 | 4,26 | 4,59 | 4,18 | 4,57 | 6,65% | 249.116,00 |
| 19.03.2025 | 4,31 | 4,31 | 4,19 | 4,29 | -1,72% | 93.403,00 |
| 18.03.2025 | 4,29 | 4,44 | 4,24 | 4,36 | 1,75% | 138.946,00 |
| 17.03.2025 | 4,19 | 4,40 | 4,04 | 4,29 | 1,78% | 176.601,00 |
| 14.03.2025 | 4,26 | 4,39 | 4,18 | 4,21 | -1,52% | 310.214,00 |
| 13.03.2025 | 4,50 | 4,50 | 4,21 | 4,28 | 0,59% | 132.478,00 |
| 12.03.2025 | 4,36 | 4,55 | 4,23 | 4,25 | -3,63% | 356.809,00 |
| 11.03.2025 | 4,40 | 4,45 | 4,27 | 4,41 | -1,56% | 385.279,00 |
| 10.03.2025 | 4,52 | 4,64 | 4,41 | 4,48 | 0,00% | 343.113,00 |
| 07.03.2025 | 4,44 | 4,68 | 4,30 | 4,48 | 1,36% | 447.402,00 |
| 06.03.2025 | 4,45 | 4,70 | 4,40 | 4,42 | -0,79% | 489.008,00 |
| 05.03.2025 | 4,24 | 4,50 | 4,11 | 4,46 | 3,85% | 940.911,00 |
| 04.03.2025 | 4,40 | 4,46 | 4,21 | 4,29 | -4,67% | 622.046,00 |
| 03.03.2025 | 4,58 | 4,74 | 4,38 | 4,50 | -2,91% | 409.686,00 |
| 28.02.2025 | 4,82 | 4,82 | 4,57 | 4,64 | -3,64% | 489.273,00 |
| 27.02.2025 | 5,00 | 5,02 | 4,71 | 4,81 | -2,34% | 345.414,00 |
| 26.02.2025 | 4,81 | 5,16 | 4,77 | 4,93 | 1,65% | 458.869,00 |
| 25.02.2025 | 4,85 | 4,97 | 4,66 | 4,85 | -0,10% | 558.920,00 |
| 24.02.2025 | 5,34 | 5,35 | 4,79 | 4,85 | -4,90% | 773.146,00 |
| 21.02.2025 | 5,28 | 5,65 | 4,93 | 5,10 | -1,92% | 1.256.253,00 |
| 20.02.2025 | 5,42 | 5,70 | 4,80 | 5,20 | -1,52% | 1.819.837,00 |
| 19.02.2025 | 5,21 | 5,88 | 5,10 | 5,28 | 12,46% | 3.315.133,00 |
| 18.02.2025 | 5,00 | 5,01 | 4,68 | 4,70 | -4,77% | 356.617,00 |
| 17.02.2025 | 4,80 | 5,10 | 4,74 | 4,93 | 4,34% | 710.847,00 |
| 14.02.2025 | 4,61 | 5,00 | 4,54 | 4,73 | 8,25% | 1.073.188,00 |
| 13.02.2025 | 4,45 | 4,60 | 4,06 | 4,37 | 1,16% | 619.255,00 |
| 12.02.2025 | 5,10 | 5,10 | 4,30 | 4,32 | -14,21% | 2.044.556,00 |
| 11.02.2025 | 4,79 | 6,05 | 4,61 | 5,03 | 5,12% | 4.710.583,00 |
| 10.02.2025 | 3,45 | 4,80 | 3,45 | 4,79 | 39,50% | 2.299.254,00 |
| 07.02.2025 | 3,32 | 3,50 | 3,32 | 3,43 | 1,93% | 170.011,00 |
| 06.02.2025 | 3,30 | 3,40 | 3,25 | 3,37 | 2,91% | 205.884,00 |
| 05.02.2025 | 3,30 | 3,45 | 3,27 | 3,27 | -0,15% | 182.793,00 |
| 04.02.2025 | 3,32 | 3,40 | 3,25 | 3,28 | -1,95% | 145.020,00 |
| 03.02.2025 | 3,41 | 3,41 | 3,25 | 3,34 | -2,20% | 197.608,00 |
| 31.01.2025 | 3,45 | 3,51 | 3,41 | 3,42 | -0,73% | 155.599,00 |
| 30.01.2025 | 3,45 | 3,49 | 3,42 | 3,44 | -0,15% | 79.982,00 |
| 29.01.2025 | 3,43 | 3,48 | 3,36 | 3,45 | 0,29% | 188.342,00 |
| 28.01.2025 | 3,50 | 3,57 | 3,42 | 3,44 | -1,72% | 96.266,00 |
| 27.01.2025 | 3,45 | 3,52 | 3,45 | 3,50 | 1,30% | 116.612,00 |
| 24.01.2025 | 3,50 | 3,62 | 3,38 | 3,45 | -1,29% | 280.759,00 |
| 23.01.2025 | 3,40 | 3,54 | 3,39 | 3,50 | 0,43% | 161.396,00 |
| 22.01.2025 | 3,58 | 3,60 | 3,43 | 3,48 | -2,66% | 433.310,00 |
| 21.01.2025 | 3,61 | 3,67 | 3,56 | 3,58 | -4,03% | 235.656,00 |
| 20.01.2025 | 3,82 | 3,90 | 3,63 | 3,73 | -2,99% | 266.388,00 |
| 17.01.2025 | 3,86 | 3,89 | 3,66 | 3,84 | -0,39% | 303.781,00 |
| 16.01.2025 | 3,68 | 3,88 | 3,68 | 3,86 | 4,05% | 318.378,00 |
| 15.01.2025 | 3,67 | 3,80 | 3,54 | 3,71 | 0,95% | 298.192,00 |
| 14.01.2025 | 3,49 | 3,75 | 3,40 | 3,67 | 5,31% | 247.277,00 |
| 13.01.2025 | 3,56 | 3,56 | 3,41 | 3,49 | -2,79% | 246.065,00 |
| 10.01.2025 | 3,68 | 3,70 | 3,53 | 3,59 | -1,78% | 391.973,00 |
| 09.01.2025 | 3,60 | 3,70 | 3,53 | 3,65 | 1,39% | 153.587,00 |
| 08.01.2025 | 3,65 | 3,74 | 3,52 | 3,60 | 0,42% | 245.666,00 |
| 07.01.2025 | 3,49 | 3,62 | 3,42 | 3,59 | -0,91% | 286.911,00 |
| 06.01.2025 | 3,54 | 3,62 | 3,54 | 3,62 | 2,49% | - |
| 03.01.2025 | 3,56 | 3,63 | 3,42 | 3,53 | -0,98% | 212.021,00 |
| 02.01.2025 | 3,22 | 3,59 | 3,21 | 3,57 | 10,03% | 294.407,00 |
| 30.12.2024 | 3,24 | 3,32 | 3,16 | 3,24 | -0,31% | 305.492,00 |
| 27.12.2024 | 3,36 | 3,42 | 3,22 | 3,25 | -3,42% | 291.633,00 |
| 23.12.2024 | 3,21 | 3,50 | 3,21 | 3,37 | 2,59% | 187.551,00 |
| 20.12.2024 | 3,29 | 3,29 | 3,11 | 3,28 | 0,77% | 289.080,00 |
| 19.12.2024 | 3,22 | 3,37 | 3,13 | 3,26 | 1,09% | 225.288,00 |
| 18.12.2024 | 3,24 | 3,34 | 3,17 | 3,22 | -0,62% | 291.815,00 |
| 17.12.2024 | 3,35 | 3,35 | 3,03 | 3,24 | -5,81% | 692.978,00 |
| 16.12.2024 | 3,40 | 3,50 | 3,34 | 3,44 | 1,03% | 177.641,00 |
| 13.12.2024 | 3,42 | 3,56 | 3,35 | 3,41 | 0,59% | 169.657,00 |
| 12.12.2024 | 3,40 | 3,45 | 3,37 | 3,39 | -0,44% | 230.396,00 |
| 11.12.2024 | 3,77 | 3,84 | 3,35 | 3,40 | -10,29% | 521.283,00 |
| 10.12.2024 | 3,76 | 3,80 | 3,69 | 3,79 | -0,92% | 165.216,00 |
| 09.12.2024 | 3,86 | 3,86 | 3,71 | 3,83 | -0,91% | 396.634,00 |
| 06.12.2024 | 3,93 | 4,00 | 3,80 | 3,86 | -2,65% | 233.930,00 |
| 05.12.2024 | 3,94 | 4,15 | 3,91 | 3,97 | 1,54% | 529.561,00 |
| 04.12.2024 | 3,82 | 4,08 | 3,81 | 3,91 | 2,23% | 459.028,00 |
| 03.12.2024 | 3,64 | 3,92 | 3,60 | 3,82 | 5,23% | 359.405,00 |
| 02.12.2024 | 3,80 | 3,82 | 2,98 | 3,63 | -4,97% | 542.791,00 |
| 29.11.2024 | 3,78 | 3,89 | 3,69 | 3,82 | 0,13% | 226.743,00 |