Echtzeit-Aktienkurs CTEK AB (publ)
Bid:
Ask:
Aktienkurse zur CTEK AB (publ) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 19,48 | 19,84 | 18,98 | 19,50 | -1,32% | 74.759,00 |
13.06.2024 | 19,70 | 19,84 | 19,54 | 19,76 | 0,30% | 11.129,00 |
12.06.2024 | 19,80 | 19,82 | 19,52 | 19,70 | -0,61% | 35.039,00 |
11.06.2024 | 20,00 | 20,00 | 19,80 | 19,82 | -0,90% | 21.609,00 |
10.06.2024 | 19,80 | 20,00 | 19,72 | 20,00 | 1,42% | 45.714,00 |
07.06.2024 | 20,05 | 20,30 | 19,72 | 19,72 | -1,40% | 44.620,00 |
05.06.2024 | 20,00 | 20,20 | 19,96 | 20,00 | 0,40% | 72.257,00 |
04.06.2024 | 20,00 | 20,00 | 19,58 | 19,92 | -0,40% | 43.577,00 |
03.06.2024 | 20,05 | 20,05 | 19,50 | 20,00 | -0,25% | 47.094,00 |
31.05.2024 | 20,05 | 20,20 | 19,68 | 20,05 | 0,00% | 42.165,00 |
30.05.2024 | 19,54 | 20,10 | 19,30 | 20,05 | 2,61% | 32.526,00 |
29.05.2024 | 19,70 | 20,10 | 19,36 | 19,54 | -0,91% | 17.336,00 |
28.05.2024 | 19,98 | 19,98 | 19,46 | 19,72 | -1,30% | 21.670,00 |
27.05.2024 | 19,60 | 20,15 | 19,50 | 19,98 | 2,88% | 12.335,00 |
24.05.2024 | 19,42 | 20,15 | 19,12 | 19,42 | -0,92% | 48.289,00 |
23.05.2024 | 20,30 | 20,30 | 19,50 | 19,60 | -3,45% | 55.176,00 |
22.05.2024 | 20,70 | 20,70 | 20,20 | 20,30 | -1,93% | 26.282,00 |
21.05.2024 | 20,60 | 20,70 | 20,15 | 20,70 | 0,73% | 29.604,00 |
20.05.2024 | 20,50 | 20,70 | 20,20 | 20,55 | -0,24% | 21.367,00 |
17.05.2024 | 20,65 | 20,95 | 20,40 | 20,60 | -0,24% | 15.872,00 |
16.05.2024 | 20,65 | 20,70 | 20,40 | 20,65 | -0,24% | 10.785,00 |
15.05.2024 | 20,75 | 21,00 | 20,35 | 20,70 | 2,99% | 116.700,00 |
14.05.2024 | 20,35 | 20,50 | 19,92 | 20,10 | 0,50% | 88.546,00 |
13.05.2024 | 19,98 | 20,00 | 19,50 | 20,00 | 0,10% | 50.218,00 |
10.05.2024 | 19,60 | 20,00 | 19,30 | 19,98 | 2,04% | 45.665,00 |
08.05.2024 | 19,00 | 19,58 | 19,00 | 19,58 | 3,05% | 44.489,00 |
07.05.2024 | 18,90 | 19,30 | 18,62 | 19,00 | 0,53% | 15.035,00 |
06.05.2024 | 18,84 | 19,40 | 18,32 | 18,90 | 0,32% | 31.139,00 |
03.05.2024 | 18,58 | 18,88 | 18,32 | 18,84 | 1,40% | 20.333,00 |
02.05.2024 | 18,52 | 18,78 | 18,24 | 18,58 | 0,32% | 9.299,00 |
30.04.2024 | 18,48 | 18,54 | 18,08 | 18,52 | 0,11% | 6.320,00 |
29.04.2024 | 18,24 | 18,50 | 17,74 | 18,50 | 1,43% | 19.635,00 |
26.04.2024 | 18,00 | 18,24 | 17,56 | 18,24 | 1,33% | 5.153,00 |
25.04.2024 | 18,26 | 18,26 | 17,46 | 18,00 | -1,53% | 29.747,00 |
24.04.2024 | 17,50 | 18,28 | 17,50 | 18,28 | 1,90% | 11.904,00 |
23.04.2024 | 17,62 | 17,98 | 17,58 | 17,94 | 1,93% | 17.087,00 |
22.04.2024 | 17,86 | 17,96 | 17,50 | 17,60 | -1,46% | 36.870,00 |
19.04.2024 | 18,04 | 18,04 | 17,46 | 17,86 | -0,22% | 15.027,00 |
18.04.2024 | 18,04 | 18,04 | 17,84 | 17,90 | -0,78% | 7.755,00 |
17.04.2024 | 18,02 | 18,40 | 17,90 | 18,04 | 0,11% | 16.429,00 |
16.04.2024 | 18,60 | 18,60 | 17,80 | 18,02 | -3,22% | 32.078,00 |
15.04.2024 | 20,00 | 20,00 | 18,62 | 18,62 | -7,13% | 29.319,00 |
12.04.2024 | 20,30 | 20,55 | 19,98 | 20,05 | -1,23% | 18.551,00 |
11.04.2024 | 20,15 | 20,30 | 19,76 | 20,30 | 0,74% | 22.572,00 |
10.04.2024 | 20,15 | 20,45 | 19,88 | 20,15 | 0,75% | 22.771,00 |
09.04.2024 | 20,00 | 20,15 | 19,76 | 20,00 | 0,00% | 22.987,00 |
08.04.2024 | 19,80 | 20,35 | 19,56 | 20,00 | 0,70% | 152.790,00 |
05.04.2024 | 19,86 | 19,86 | 19,48 | 19,86 | 0,00% | 32.425,00 |
04.04.2024 | 19,88 | 20,00 | 19,32 | 19,86 | -0,10% | 31.697,00 |
03.04.2024 | 19,68 | 19,88 | 19,58 | 19,88 | 1,64% | 28.569,00 |
02.04.2024 | 19,60 | 19,68 | 19,50 | 19,56 | -0,20% | 29.772,00 |
28.03.2024 | 19,50 | 19,74 | 19,18 | 19,60 | 0,51% | 20.672,00 |
27.03.2024 | 19,49 | 19,50 | 19,00 | 19,50 | 0,05% | 33.181,00 |
26.03.2024 | 19,29 | 19,59 | 18,80 | 19,49 | 1,72% | 99.421,00 |
25.03.2024 | 18,00 | 19,30 | 17,69 | 19,16 | 5,22% | 57.773,00 |
22.03.2024 | 18,20 | 18,63 | 17,81 | 18,21 | 0,00% | 32.812,00 |
21.03.2024 | 17,81 | 18,70 | 17,81 | 18,21 | 2,25% | 31.731,00 |
20.03.2024 | 17,99 | 17,99 | 17,12 | 17,81 | 2,47% | 31.461,00 |
19.03.2024 | 17,32 | 18,20 | 17,00 | 17,38 | 0,35% | 46.566,00 |
18.03.2024 | 17,10 | 17,70 | 17,00 | 17,32 | 1,29% | 32.648,00 |
15.03.2024 | 16,84 | 17,80 | 16,81 | 17,10 | 1,42% | 160.198,00 |
14.03.2024 | 17,95 | 17,95 | 16,79 | 16,86 | -6,07% | 77.713,00 |
13.03.2024 | 18,00 | 18,00 | 17,23 | 17,95 | -0,55% | 20.899,00 |
12.03.2024 | 17,21 | 18,38 | 17,20 | 18,05 | 4,94% | 46.634,00 |
11.03.2024 | 16,92 | 17,30 | 16,57 | 17,20 | 1,65% | 53.830,00 |
08.03.2024 | 17,20 | 17,20 | 16,85 | 16,92 | -2,20% | 47.083,00 |
07.03.2024 | 17,13 | 17,58 | 16,93 | 17,30 | 0,58% | 32.124,00 |
06.03.2024 | 17,78 | 17,89 | 17,11 | 17,20 | -3,26% | 39.800,00 |
05.03.2024 | 18,08 | 18,10 | 17,71 | 17,78 | -1,66% | 28.959,00 |
04.03.2024 | 18,50 | 18,75 | 18,07 | 18,08 | -2,27% | 18.168,00 |
01.03.2024 | 18,60 | 18,99 | 18,47 | 18,50 | -0,54% | 17.385,00 |
29.02.2024 | 18,08 | 18,60 | 18,02 | 18,60 | 2,42% | 15.701,00 |
28.02.2024 | 18,44 | 18,45 | 18,13 | 18,16 | -1,57% | 14.781,00 |
27.02.2024 | 18,45 | 18,45 | 18,09 | 18,45 | 0,00% | 15.834,00 |
26.02.2024 | 18,69 | 18,69 | 18,45 | 18,45 | -1,28% | 10.360,00 |
23.02.2024 | 18,51 | 18,97 | 18,51 | 18,69 | -0,32% | 10.980,00 |
22.02.2024 | 18,90 | 19,03 | 18,60 | 18,75 | -0,79% | 16.131,00 |
21.02.2024 | 19,28 | 19,28 | 18,87 | 18,90 | -1,97% | 11.254,00 |
20.02.2024 | 19,31 | 19,45 | 18,79 | 19,28 | -0,16% | 14.952,00 |
19.02.2024 | 19,74 | 19,74 | 19,17 | 19,31 | -2,57% | 23.853,00 |
16.02.2024 | 18,80 | 19,82 | 18,59 | 19,82 | 5,43% | 38.228,00 |
15.02.2024 | 18,95 | 19,23 | 18,57 | 18,80 | -1,00% | 36.427,00 |
14.02.2024 | 18,50 | 19,00 | 18,10 | 18,99 | 1,66% | 20.440,00 |
13.02.2024 | 18,83 | 18,83 | 18,12 | 18,68 | -0,80% | 49.531,00 |
12.02.2024 | 19,38 | 19,38 | 18,70 | 18,83 | -2,84% | 51.618,00 |
09.02.2024 | 20,14 | 20,14 | 18,56 | 19,38 | -3,77% | 114.930,00 |
08.02.2024 | 20,46 | 20,48 | 19,53 | 20,14 | -1,56% | 62.643,00 |
07.02.2024 | 20,40 | 21,38 | 19,76 | 20,46 | 8,83% | 198.832,00 |
06.02.2024 | 18,99 | 18,99 | 18,28 | 18,80 | -1,00% | 14.393,00 |
05.02.2024 | 18,62 | 19,40 | 18,28 | 18,99 | 1,99% | 18.013,00 |
02.02.2024 | 18,40 | 19,80 | 18,15 | 18,62 | -0,69% | 35.937,00 |
01.02.2024 | 19,58 | 19,58 | 18,30 | 18,75 | 0,70% | 32.444,00 |
31.01.2024 | 18,80 | 19,29 | 18,10 | 18,62 | -1,43% | 51.399,00 |
30.01.2024 | 19,63 | 19,93 | 18,33 | 18,89 | -3,77% | 37.971,00 |
29.01.2024 | 18,45 | 19,66 | 18,18 | 19,63 | 6,40% | 43.093,00 |
26.01.2024 | 18,58 | 18,78 | 18,30 | 18,45 | -0,70% | 36.457,00 |
25.01.2024 | 19,00 | 19,31 | 18,58 | 18,58 | -2,21% | 20.626,00 |
24.01.2024 | 19,28 | 19,56 | 18,74 | 19,00 | -1,45% | 32.850,00 |
23.01.2024 | 19,20 | 19,80 | 19,17 | 19,28 | 0,57% | 42.330,00 |
22.01.2024 | 19,56 | 19,66 | 18,58 | 19,17 | -1,99% | 37.061,00 |