5,898SEK
0,14%
Echtzeit-Aktienkurs SaltX Technology Holding AB
Bid:
Ask:
Aktienkurse zur SaltX Technology Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 5,95 | 6,06 | 5,78 | 5,89 | -1,01% | 232.721,00 |
| 19.08.2026 | 6,01 | 6,03 | 5,87 | 5,95 | 1,54% | 270.274,00 |
| 18.08.2026 | 6,03 | 6,15 | 5,86 | 5,86 | -4,56% | 313.537,00 |
| 17.08.2026 | 6,08 | 6,19 | 5,95 | 6,14 | 0,82% | 135.754,00 |
| 14.08.2026 | 6,10 | 6,26 | 6,06 | 6,09 | -1,77% | 185.987,00 |
| 13.08.2026 | 6,06 | 6,26 | 6,05 | 6,20 | 0,49% | 189.241,00 |
| 12.08.2026 | 6,15 | 6,29 | 6,03 | 6,17 | 0,33% | 250.948,00 |
| 11.08.2026 | 5,85 | 6,18 | 5,85 | 6,15 | 5,13% | 431.870,00 |
| 10.08.2026 | 5,89 | 6,02 | 5,85 | 5,85 | -0,17% | 149.248,00 |
| 07.08.2026 | 6,00 | 6,13 | 5,85 | 5,86 | -3,14% | 251.594,00 |
| 06.08.2026 | 6,05 | 6,13 | 5,97 | 6,05 | -0,82% | 190.711,00 |
| 05.08.2026 | 6,12 | 6,29 | 6,02 | 6,10 | -0,33% | 313.437,00 |
| 04.08.2026 | 6,02 | 6,25 | 6,02 | 6,12 | 1,49% | 231.212,00 |
| 03.08.2026 | 5,95 | 6,10 | 5,93 | 6,03 | 1,69% | 138.683,00 |
| 31.07.2026 | 6,01 | 6,16 | 5,92 | 5,93 | -1,17% | 189.042,00 |
| 30.07.2026 | 5,83 | 6,06 | 5,81 | 6,00 | 3,09% | 183.382,00 |
| 29.07.2026 | 5,90 | 5,96 | 5,77 | 5,82 | 0,00% | 126.926,00 |
| 28.07.2026 | 5,88 | 5,97 | 5,78 | 5,82 | -1,36% | 132.289,00 |
| 27.07.2026 | 5,98 | 6,00 | 5,57 | 5,90 | -1,01% | 383.459,00 |
| 24.07.2026 | 6,05 | 6,14 | 5,87 | 5,96 | 0,68% | 203.574,00 |
| 23.07.2026 | 6,07 | 6,16 | 5,90 | 5,92 | -2,95% | 240.013,00 |
| 22.07.2026 | 5,89 | 6,13 | 5,65 | 6,10 | 4,10% | 365.367,00 |
| 21.07.2026 | 5,75 | 5,94 | 5,72 | 5,86 | 2,63% | 201.818,00 |
| 20.07.2026 | 5,74 | 5,90 | 5,65 | 5,71 | 0,18% | 319.267,00 |
| 17.07.2026 | 5,56 | 5,71 | 5,50 | 5,70 | 2,52% | 200.977,00 |
| 16.07.2026 | 5,70 | 5,73 | 5,55 | 5,56 | -1,07% | 152.447,00 |
| 15.07.2026 | 5,72 | 5,90 | 5,62 | 5,62 | -1,92% | 238.402,00 |
| 14.07.2026 | 5,95 | 5,95 | 5,72 | 5,73 | -2,88% | 136.810,00 |
| 13.07.2026 | 6,06 | 6,06 | 5,73 | 5,90 | 2,43% | 335.975,00 |
| 10.07.2026 | 5,77 | 5,80 | 5,62 | 5,76 | -0,17% | 174.665,00 |
| 09.07.2026 | 5,59 | 5,79 | 5,51 | 5,77 | 5,29% | 330.650,00 |
| 08.07.2026 | 5,60 | 5,67 | 5,41 | 5,48 | -1,79% | 249.233,00 |
| 07.07.2026 | 5,83 | 5,84 | 5,56 | 5,58 | -4,45% | 539.294,00 |
| 06.07.2026 | 5,80 | 5,85 | 5,59 | 5,84 | 0,52% | 283.564,00 |
| 03.07.2026 | 5,86 | 6,05 | 5,75 | 5,81 | -0,17% | 432.197,00 |
| 02.07.2026 | 5,66 | 5,84 | 5,53 | 5,82 | 3,74% | 545.498,00 |
| 01.07.2026 | 5,72 | 5,78 | 5,47 | 5,61 | -0,71% | 998.083,00 |
| 30.06.2026 | 6,79 | 6,79 | 5,37 | 5,65 | -16,30% | 3.989.021,00 |
| 29.06.2026 | 7,18 | 7,39 | 6,75 | 6,75 | -5,52% | 537.433,00 |
| 26.06.2026 | 7,51 | 7,81 | 7,14 | 7,14 | -4,15% | - |
| 25.06.2026 | 7,41 | 7,72 | 7,35 | 7,45 | 1,34% | - |
| 24.06.2026 | 7,38 | 7,39 | 7,25 | 7,36 | -0,20% | - |
| 23.06.2026 | 7,34 | 7,46 | 7,17 | 7,37 | -0,22% | - |
| 22.06.2026 | 7,56 | 7,56 | 7,17 | 7,39 | -2,41% | - |
| 19.06.2026 | 7,57 | 7,59 | 7,56 | 7,57 | -0,15% | - |
| 18.06.2026 | 7,39 | 7,63 | 7,27 | 7,58 | 4,41% | 516.872,00 |
| 17.06.2026 | 7,52 | 8,16 | 7,20 | 7,26 | -1,22% | 1.834.263,00 |
| 16.06.2026 | 8,74 | 8,78 | 7,27 | 7,35 | -16,29% | 3.629.595,00 |
| 15.06.2026 | 7,36 | 8,78 | 7,36 | 8,78 | 20,11% | 1.993.518,00 |
| 12.06.2026 | 7,35 | 7,41 | 7,08 | 7,31 | 3,10% | 496.654,00 |
| 11.06.2026 | 7,02 | 7,56 | 6,86 | 7,09 | 1,72% | 1.366.495,00 |
| 10.06.2026 | 6,88 | 7,08 | 6,80 | 6,97 | 1,75% | 363.221,00 |
| 09.06.2026 | 7,01 | 7,11 | 6,85 | 6,85 | -2,56% | 414.709,00 |
| 08.06.2026 | 6,65 | 7,05 | 6,61 | 7,03 | 6,03% | 487.505,00 |
| 05.06.2026 | 6,62 | 6,74 | 6,50 | 6,63 | 0,30% | 589.760,00 |
| 04.06.2026 | 6,84 | 7,36 | 6,48 | 6,61 | -3,50% | 1.149.542,00 |
| 03.06.2026 | 7,18 | 7,19 | 6,81 | 6,85 | -5,26% | 415.116,00 |
| 02.06.2026 | 6,64 | 7,28 | 6,63 | 7,23 | 9,05% | 881.023,00 |
| 01.06.2026 | 6,86 | 6,97 | 6,60 | 6,63 | -2,79% | 354.642,00 |
| 29.05.2026 | 7,24 | 7,30 | 6,79 | 6,82 | -5,67% | 720.373,00 |
| 28.05.2026 | 6,85 | 7,28 | 6,79 | 7,23 | 4,33% | 718.866,00 |
| 27.05.2026 | 6,32 | 7,02 | 6,25 | 6,93 | 9,83% | 1.468.098,00 |
| 26.05.2026 | 6,58 | 6,89 | 6,22 | 6,31 | -2,62% | 1.237.709,00 |
| 25.05.2026 | 6,36 | 6,49 | 6,13 | 6,48 | 1,41% | 657.923,00 |
| 22.05.2026 | 6,45 | 6,62 | 6,30 | 6,39 | 0,16% | 420.592,00 |
| 21.05.2026 | 6,50 | 6,58 | 6,27 | 6,38 | -1,09% | 390.653,00 |
| 20.05.2026 | 6,41 | 6,76 | 6,27 | 6,45 | 2,22% | 660.539,00 |
| 19.05.2026 | 6,76 | 7,12 | 6,21 | 6,31 | -5,54% | 1.214.603,00 |
| 18.05.2026 | 6,81 | 7,42 | 6,65 | 6,68 | -2,20% | 2.210.936,00 |
| 15.05.2026 | 6,17 | 7,00 | 6,04 | 6,83 | 8,43% | 1.272.214,00 |
| 14.05.2026 | 6,26 | 6,30 | 6,25 | 6,30 | 1,93% | - |
| 13.05.2026 | 5,89 | 6,20 | 5,83 | 6,18 | 4,75% | 368.500,00 |
| 12.05.2026 | 6,19 | 6,31 | 5,86 | 5,90 | -4,53% | 539.709,00 |
| 11.05.2026 | 5,44 | 6,29 | 5,40 | 6,18 | 14,44% | 1.133.119,00 |
| 08.05.2026 | 5,82 | 5,92 | 5,40 | 5,40 | -6,09% | 577.377,00 |
| 07.05.2026 | 5,98 | 6,14 | 5,64 | 5,75 | -3,52% | 634.989,00 |
| 06.05.2026 | 6,33 | 6,33 | 5,67 | 5,96 | -5,85% | 1.725.485,00 |
| 05.05.2026 | 5,50 | 6,62 | 5,39 | 6,33 | 15,93% | 2.787.894,00 |
| 04.05.2026 | 5,81 | 6,20 | 5,29 | 5,46 | -3,70% | 1.447.934,00 |
| 30.04.2026 | 5,66 | 6,37 | 5,21 | 5,67 | -1,90% | 2.553.745,00 |
| 29.04.2026 | 3,91 | 6,00 | 3,91 | 5,78 | 47,64% | 4.463.522,00 |
| 28.04.2026 | 4,04 | 4,09 | 3,89 | 3,92 | -3,09% | 234.555,00 |
| 27.04.2026 | 3,99 | 4,07 | 3,88 | 4,04 | 0,00% | 360.916,00 |
| 24.04.2026 | 3,93 | 4,12 | 3,91 | 4,04 | 1,64% | 301.081,00 |
| 23.04.2026 | 3,83 | 3,98 | 3,80 | 3,98 | 2,98% | 246.569,00 |
| 22.04.2026 | 3,89 | 3,92 | 3,85 | 3,86 | -1,66% | 171.123,00 |
| 21.04.2026 | 3,96 | 3,99 | 3,82 | 3,93 | 2,75% | 331.594,00 |
| 20.04.2026 | 3,97 | 4,00 | 3,82 | 3,82 | -3,29% | 647.074,00 |
| 17.04.2026 | 4,22 | 4,24 | 3,95 | 3,95 | -7,06% | 662.087,00 |
| 16.04.2026 | 4,17 | 4,28 | 4,07 | 4,25 | 1,92% | 323.454,00 |
| 15.04.2026 | 4,03 | 4,20 | 3,95 | 4,17 | 4,64% | 529.362,00 |
| 14.04.2026 | 3,98 | 4,10 | 3,88 | 3,99 | 1,79% | 289.710,00 |
| 13.04.2026 | 3,92 | 4,00 | 3,83 | 3,92 | -0,51% | 431.662,00 |
| 10.04.2026 | 3,96 | 4,06 | 3,87 | 3,94 | 0,13% | 404.357,00 |
| 09.04.2026 | 4,24 | 4,42 | 3,91 | 3,93 | -4,15% | 683.847,00 |
| 08.04.2026 | 4,02 | 4,21 | 4,01 | 4,10 | 3,02% | 363.760,00 |
| 07.04.2026 | 4,15 | 4,26 | 3,96 | 3,98 | -3,05% | 300.711,00 |
| 02.04.2026 | 4,26 | 4,30 | 4,06 | 4,11 | -5,96% | 146.385,00 |
| 01.04.2026 | 4,22 | 4,41 | 4,22 | 4,37 | 3,44% | 435.098,00 |
| 31.03.2026 | 3,86 | 4,26 | 3,86 | 4,22 | 11,49% | 663.460,00 |