4,402SEK
-0,41%
Echtzeit-Aktienkurs SaltX Technology Holding AB
Bid:
Ask:
Aktienkurse zur SaltX Technology Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,43 | 4,56 | 4,30 | 4,42 | -1,78% | 332.762,00 |
| 12.12.2025 | 4,54 | 4,58 | 4,42 | 4,50 | -0,55% | 105.378,00 |
| 11.12.2025 | 4,34 | 4,55 | 4,33 | 4,53 | 4,50% | 244.884,00 |
| 10.12.2025 | 4,51 | 4,53 | 4,33 | 4,33 | -4,63% | 143.964,00 |
| 09.12.2025 | 4,43 | 4,62 | 4,43 | 4,54 | 3,42% | 369.077,00 |
| 08.12.2025 | 4,69 | 4,71 | 4,38 | 4,39 | -6,30% | 656.570,00 |
| 05.12.2025 | 4,24 | 4,72 | 4,22 | 4,69 | 8,95% | 815.757,00 |
| 04.12.2025 | 4,44 | 4,44 | 4,20 | 4,30 | -3,26% | 482.574,00 |
| 03.12.2025 | 4,37 | 4,59 | 4,33 | 4,45 | 1,83% | 438.147,00 |
| 02.12.2025 | 4,68 | 4,68 | 4,16 | 4,37 | -5,99% | 778.724,00 |
| 01.12.2025 | 4,65 | 4,77 | 4,46 | 4,64 | 1,69% | 590.558,00 |
| 28.11.2025 | 4,57 | 4,75 | 4,47 | 4,57 | -1,15% | 552.250,00 |
| 27.11.2025 | 4,46 | 4,65 | 4,15 | 4,62 | 3,24% | 838.339,00 |
| 26.11.2025 | 3,87 | 4,63 | 3,70 | 4,47 | -12,33% | 3.541.650,00 |
| 25.11.2025 | 5,02 | 5,17 | 4,89 | 5,10 | 2,12% | 201.845,00 |
| 24.11.2025 | 4,87 | 5,24 | 4,80 | 5,00 | 4,04% | 849.426,00 |
| 21.11.2025 | 4,84 | 4,84 | 4,65 | 4,80 | -0,29% | 600.510,00 |
| 20.11.2025 | 4,95 | 5,01 | 4,82 | 4,82 | -2,27% | 364.806,00 |
| 19.11.2025 | 4,93 | 5,00 | 4,79 | 4,93 | 0,20% | 450.466,00 |
| 18.11.2025 | 4,94 | 5,08 | 4,87 | 4,92 | -0,20% | 399.576,00 |
| 17.11.2025 | 5,15 | 5,21 | 4,89 | 4,93 | -4,14% | 646.934,00 |
| 14.11.2025 | 5,48 | 5,55 | 4,97 | 5,14 | -3,98% | 684.248,00 |
| 13.11.2025 | 5,23 | 5,65 | 5,20 | 5,36 | 1,48% | 682.167,00 |
| 12.11.2025 | 4,96 | 5,31 | 4,94 | 5,28 | 6,24% | 514.544,00 |
| 11.11.2025 | 5,21 | 5,29 | 4,96 | 4,97 | -4,83% | 573.289,00 |
| 10.11.2025 | 4,95 | 5,30 | 4,95 | 5,22 | 4,05% | 870.288,00 |
| 07.11.2025 | 5,24 | 5,46 | 4,91 | 5,02 | -4,07% | 802.460,00 |
| 06.11.2025 | 5,59 | 5,64 | 5,15 | 5,23 | -9,23% | 1.675.482,00 |
| 05.11.2025 | 6,05 | 6,17 | 5,62 | 5,76 | -5,56% | 669.647,00 |
| 04.11.2025 | 6,79 | 6,79 | 5,95 | 6,10 | -5,98% | 1.051.186,00 |
| 03.11.2025 | 6,56 | 6,60 | 6,28 | 6,49 | -1,61% | 499.320,00 |
| 31.10.2025 | 6,61 | 6,69 | 6,53 | 6,59 | -1,17% | 118.274,00 |
| 30.10.2025 | 6,81 | 6,90 | 6,60 | 6,67 | -2,13% | 342.039,00 |
| 29.10.2025 | 7,26 | 7,28 | 6,70 | 6,82 | -4,87% | 352.362,00 |
| 28.10.2025 | 7,02 | 7,40 | 6,92 | 7,17 | 2,08% | 413.939,00 |
| 27.10.2025 | 7,00 | 7,06 | 6,74 | 7,02 | 0,41% | 304.102,00 |
| 24.10.2025 | 6,73 | 7,06 | 6,73 | 6,99 | 4,48% | 399.081,00 |
| 23.10.2025 | 6,60 | 6,72 | 6,47 | 6,69 | 3,29% | 230.929,00 |
| 22.10.2025 | 6,76 | 6,78 | 6,45 | 6,48 | -4,16% | 285.555,00 |
| 21.10.2025 | 6,53 | 6,85 | 6,53 | 6,76 | 3,71% | 180.389,00 |
| 20.10.2025 | 6,55 | 6,72 | 6,38 | 6,52 | -0,29% | 293.712,00 |
| 17.10.2025 | 6,74 | 6,88 | 6,54 | 6,54 | -2,88% | 363.451,00 |
| 16.10.2025 | 6,78 | 6,89 | 6,69 | 6,73 | -1,84% | 302.323,00 |
| 15.10.2025 | 7,00 | 7,20 | 6,62 | 6,86 | -2,07% | 576.502,00 |
| 14.10.2025 | 6,70 | 7,07 | 6,70 | 7,00 | 4,03% | 603.237,00 |
| 13.10.2025 | 6,88 | 6,92 | 6,73 | 6,73 | -3,07% | 319.916,00 |
| 10.10.2025 | 6,91 | 7,12 | 6,88 | 6,94 | -1,50% | 504.719,00 |
| 09.10.2025 | 7,25 | 7,31 | 6,84 | 7,05 | -2,68% | 778.914,00 |
| 08.10.2025 | 7,40 | 7,63 | 7,24 | 7,24 | -2,48% | 271.468,00 |
| 07.10.2025 | 7,45 | 7,55 | 7,26 | 7,43 | 2,27% | 292.396,00 |
| 06.10.2025 | 7,62 | 7,68 | 7,26 | 7,26 | -4,59% | 475.101,00 |
| 03.10.2025 | 7,54 | 7,82 | 7,46 | 7,61 | 0,63% | 237.140,00 |
| 02.10.2025 | 7,47 | 7,86 | 7,47 | 7,56 | 1,04% | 348.465,00 |
| 01.10.2025 | 7,42 | 7,57 | 7,17 | 7,49 | 0,00% | 727.534,00 |
| 30.09.2025 | 7,57 | 7,75 | 7,29 | 7,49 | -2,16% | 512.938,00 |
| 29.09.2025 | 7,95 | 8,01 | 7,55 | 7,65 | -3,42% | 608.981,00 |
| 26.09.2025 | 8,13 | 8,13 | 7,81 | 7,92 | -2,62% | 312.106,00 |
| 25.09.2025 | 7,68 | 8,22 | 7,57 | 8,13 | 6,06% | 383.594,00 |
| 24.09.2025 | 7,72 | 7,96 | 7,55 | 7,67 | -1,01% | 402.186,00 |
| 23.09.2025 | 7,65 | 7,89 | 7,65 | 7,75 | 1,15% | 190.871,00 |
| 22.09.2025 | 7,86 | 8,05 | 7,59 | 7,66 | -2,23% | 416.777,00 |
| 19.09.2025 | 8,15 | 8,18 | 7,81 | 7,83 | -3,10% | 482.064,00 |
| 18.09.2025 | 7,69 | 8,21 | 7,61 | 8,09 | 5,29% | 563.203,00 |
| 17.09.2025 | 7,66 | 8,18 | 7,60 | 7,68 | 1,67% | 782.422,00 |
| 16.09.2025 | 7,20 | 7,59 | 7,03 | 7,55 | 4,14% | 1.109.206,00 |
| 15.09.2025 | 7,83 | 7,87 | 7,14 | 7,25 | -8,65% | 1.397.777,00 |
| 12.09.2025 | 7,95 | 8,09 | 7,75 | 7,94 | -1,08% | 570.812,00 |
| 11.09.2025 | 8,33 | 8,33 | 7,77 | 8,03 | -4,28% | 1.118.014,00 |
| 10.09.2025 | 8,38 | 8,51 | 8,09 | 8,39 | 0,00% | 462.683,00 |
| 09.09.2025 | 9,12 | 9,14 | 8,31 | 8,39 | -7,38% | 1.168.964,00 |
| 08.09.2025 | 9,35 | 9,62 | 8,93 | 9,05 | -3,61% | 862.348,00 |
| 05.09.2025 | 9,05 | 9,64 | 8,81 | 9,39 | 3,74% | 983.608,00 |
| 04.09.2025 | 8,84 | 9,09 | 8,73 | 9,05 | 3,77% | 609.837,00 |
| 03.09.2025 | 9,19 | 9,40 | 8,72 | 8,73 | -5,15% | 908.839,00 |
| 02.09.2025 | 9,48 | 10,09 | 8,73 | 9,20 | -2,96% | 3.090.476,00 |
| 01.09.2025 | 8,93 | 9,49 | 8,63 | 9,48 | 6,41% | 1.733.532,00 |
| 29.08.2025 | 8,59 | 8,93 | 8,59 | 8,91 | 3,73% | 708.102,00 |
| 28.08.2025 | 8,73 | 9,08 | 8,48 | 8,59 | -1,45% | 946.639,00 |
| 27.08.2025 | 9,18 | 9,49 | 8,53 | 8,72 | -3,74% | 1.947.518,00 |
| 26.08.2025 | 8,64 | 9,34 | 8,52 | 9,05 | 4,83% | 1.854.917,00 |
| 25.08.2025 | 7,99 | 9,39 | 7,99 | 8,64 | 8,38% | 2.967.952,00 |
| 22.08.2025 | 7,85 | 8,01 | 7,57 | 7,97 | 1,61% | 480.692,00 |
| 21.08.2025 | 8,04 | 8,47 | 7,50 | 7,84 | -1,70% | 1.246.803,00 |
| 20.08.2025 | 7,64 | 8,01 | 7,58 | 7,98 | 2,74% | 477.603,00 |
| 19.08.2025 | 7,86 | 7,99 | 7,64 | 7,77 | -1,23% | 523.349,00 |
| 18.08.2025 | 7,45 | 8,09 | 7,38 | 7,86 | 6,56% | 843.265,00 |
| 15.08.2025 | 7,37 | 7,60 | 7,24 | 7,38 | -0,65% | 600.366,00 |
| 14.08.2025 | 7,72 | 7,74 | 7,26 | 7,43 | -3,39% | 930.127,00 |
| 13.08.2025 | 7,89 | 8,13 | 7,69 | 7,69 | -2,23% | 753.958,00 |
| 12.08.2025 | 8,65 | 8,65 | 7,70 | 7,86 | -9,67% | 2.176.744,00 |
| 11.08.2025 | 8,77 | 8,91 | 8,28 | 8,71 | -1,43% | 992.718,00 |
| 08.08.2025 | 8,23 | 8,91 | 8,13 | 8,83 | 6,54% | 1.137.417,00 |
| 07.08.2025 | 8,43 | 8,64 | 8,23 | 8,29 | -2,06% | 678.986,00 |
| 06.08.2025 | 8,73 | 8,82 | 7,86 | 8,46 | -2,13% | 1.368.029,00 |
| 05.08.2025 | 8,91 | 9,30 | 8,42 | 8,65 | -0,56% | 2.004.677,00 |
| 04.08.2025 | 7,81 | 9,07 | 7,39 | 8,70 | 12,25% | 2.520.726,00 |
| 01.08.2025 | 7,55 | 7,94 | 7,43 | 7,75 | 2,57% | 715.389,00 |
| 31.07.2025 | 8,22 | 8,22 | 7,40 | 7,55 | -7,69% | 1.201.267,00 |
| 30.07.2025 | 8,09 | 8,83 | 7,25 | 8,18 | 0,95% | 2.120.074,00 |
| 29.07.2025 | 7,19 | 8,23 | 7,07 | 8,11 | 12,80% | 1.970.612,00 |