Echtzeit-Aktienkurs ARCTIC BLUE BEVERAGES AB
Bid:
Ask:
Aktienkurse zur ARCTIC BLUE BEVERAGES AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,95% | 33.023,00 |
| 01.07.2025 | 1,05 | 1,05 | 1,03 | 1,05 | -0,94% | 36.585,00 |
| 30.06.2025 | 1,05 | 1,11 | 1,01 | 1,06 | 3,92% | 86.177,00 |
| 27.06.2025 | 1,06 | 1,06 | 0,98 | 1,02 | -7,27% | 141.155,00 |
| 26.06.2025 | 1,20 | 1,20 | 1,07 | 1,10 | -8,33% | 113.795,00 |
| 25.06.2025 | 1,20 | 1,25 | 1,20 | 1,20 | 0,00% | 135.499,00 |
| 24.06.2025 | 0,99 | 1,20 | 0,94 | 1,20 | 29,73% | 216.733,00 |
| 23.06.2025 | 1,16 | 1,23 | 0,85 | 0,93 | -20,26% | 164.742,00 |
| 19.06.2025 | 1,16 | 1,19 | 1,16 | 1,16 | -4,92% | 34.049,00 |
| 18.06.2025 | 1,23 | 1,24 | 1,15 | 1,22 | 0,00% | 28.534,00 |
| 17.06.2025 | 1,17 | 1,23 | 1,11 | 1,22 | 0,83% | 31.151,00 |
| 16.06.2025 | 1,22 | 1,24 | 1,17 | 1,21 | -0,82% | 148.315,00 |
| 13.06.2025 | 1,24 | 1,24 | 1,18 | 1,22 | -1,61% | 14.751,00 |
| 12.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 1,64% | 21.409,00 |
| 11.06.2025 | 1,22 | 1,24 | 1,22 | 1,22 | 0,00% | 17.771,00 |
| 10.06.2025 | 1,22 | 1,25 | 1,20 | 1,22 | 0,83% | 32.956,00 |
| 09.06.2025 | 1,21 | 1,26 | 1,20 | 1,21 | 0,00% | 28.437,00 |
| 05.06.2025 | 1,26 | 1,29 | 1,17 | 1,21 | 0,00% | 104.893,00 |
| 04.06.2025 | 1,20 | 1,27 | 1,19 | 1,21 | 1,68% | 117.998,00 |
| 03.06.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 5,31% | 77.765,00 |
| 02.06.2025 | 1,27 | 1,28 | 1,11 | 1,13 | -11,02% | 128.967,00 |
| 30.05.2025 | 1,36 | 1,37 | 1,22 | 1,27 | 0,00% | 39.144,00 |
| 28.05.2025 | 1,20 | 1,34 | 1,20 | 1,27 | 4,96% | 31.964,00 |
| 27.05.2025 | 1,25 | 1,39 | 1,17 | 1,21 | -2,42% | 88.837,00 |
| 26.05.2025 | 1,12 | 1,27 | 1,12 | 1,24 | 4,20% | 27.716,00 |
| 23.05.2025 | 1,22 | 1,22 | 1,15 | 1,19 | -2,46% | 82.797,00 |
| 22.05.2025 | 1,26 | 1,28 | 1,21 | 1,22 | -0,81% | 53.319,00 |
| 21.05.2025 | 1,26 | 1,26 | 1,20 | 1,23 | -0,81% | 86.184,00 |
| 20.05.2025 | 1,26 | 1,26 | 1,22 | 1,24 | -1,59% | 93.492,00 |
| 19.05.2025 | 1,50 | 1,50 | 1,20 | 1,26 | -4,55% | 143.953,00 |
| 16.05.2025 | 1,29 | 1,43 | 1,25 | 1,32 | -5,71% | 40.584,00 |
| 15.05.2025 | 1,39 | 1,49 | 1,24 | 1,40 | 3,70% | 57.264,00 |
| 14.05.2025 | 1,48 | 1,50 | 1,33 | 1,35 | -8,78% | 78.551,00 |
| 13.05.2025 | 1,21 | 1,51 | 1,21 | 1,48 | 23,33% | 424.691,00 |
| 12.05.2025 | 1,24 | 1,24 | 1,15 | 1,20 | -4,00% | 89.519,00 |
| 09.05.2025 | 1,27 | 1,27 | 1,17 | 1,25 | -2,34% | 101.791,00 |
| 08.05.2025 | 1,41 | 1,41 | 1,23 | 1,28 | -10,49% | 229.396,00 |
| 07.05.2025 | 1,53 | 1,53 | 1,40 | 1,43 | -7,74% | 151.971,00 |
| 06.05.2025 | 1,60 | 1,60 | 1,51 | 1,55 | -3,13% | 103.982,00 |
| 05.05.2025 | 1,68 | 1,68 | 1,56 | 1,60 | -5,88% | 58.810,00 |
| 02.05.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 0,59% | 44.439,00 |
| 30.04.2025 | 1,74 | 1,75 | 1,54 | 1,69 | -2,87% | 42.224,00 |
| 29.04.2025 | 1,74 | 1,75 | 1,70 | 1,74 | 0,00% | 65.985,00 |
| 28.04.2025 | 1,70 | 1,74 | 1,66 | 1,74 | 4,19% | 97.218,00 |
| 25.04.2025 | 1,74 | 1,75 | 1,57 | 1,67 | -1,76% | 142.745,00 |
| 24.04.2025 | 1,77 | 1,79 | 1,65 | 1,70 | -1,73% | 129.882,00 |
| 23.04.2025 | 1,74 | 1,80 | 1,69 | 1,73 | -0,57% | 102.683,00 |
| 22.04.2025 | 2,00 | 2,50 | 1,62 | 1,74 | -12,12% | 923.497,00 |
| 17.04.2025 | 1,86 | 2,04 | 1,86 | 1,98 | 6,45% | 203.323,00 |
| 16.04.2025 | 1,66 | 1,90 | 1,65 | 1,86 | 12,05% | 449.961,00 |
| 15.04.2025 | 1,65 | 1,75 | 1,62 | 1,66 | 4,40% | 201.168,00 |
| 14.04.2025 | 1,59 | 1,69 | 1,59 | 1,59 | 0,63% | 125.087,00 |
| 11.04.2025 | 1,60 | 1,63 | 1,52 | 1,58 | -1,25% | 112.182,00 |
| 10.04.2025 | 1,60 | 1,70 | 1,59 | 1,60 | 1,27% | 157.623,00 |
| 09.04.2025 | 1,52 | 1,65 | 1,48 | 1,58 | 7,48% | 148.524,00 |
| 08.04.2025 | 1,33 | 1,65 | 1,25 | 1,47 | 8,89% | 363.760,00 |
| 07.04.2025 | 1,44 | 1,44 | 1,32 | 1,35 | -6,25% | 126.027,00 |
| 04.04.2025 | 1,53 | 1,53 | 1,38 | 1,44 | -6,49% | 147.212,00 |
| 03.04.2025 | 1,62 | 1,62 | 1,53 | 1,54 | -4,94% | 62.645,00 |
| 02.04.2025 | 1,61 | 1,66 | 1,58 | 1,62 | 0,62% | 51.152,00 |
| 01.04.2025 | 1,54 | 1,70 | 1,54 | 1,61 | 5,23% | 158.153,00 |
| 31.03.2025 | 1,80 | 1,80 | 1,50 | 1,53 | -10,00% | 256.609,00 |
| 28.03.2025 | 1,63 | 1,93 | 1,44 | 1,70 | 4,94% | 388.270,00 |
| 27.03.2025 | 1,53 | 1,95 | 1,42 | 1,62 | 5,88% | 632.633,00 |
| 26.03.2025 | 1,70 | 1,74 | 1,46 | 1,53 | -10,00% | 428.066,00 |
| 25.03.2025 | 1,34 | 1,72 | 1,34 | 1,70 | 30,77% | 1.290.584,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,30 | 1,30 | -8,45% | 115.418,00 |
| 21.03.2025 | 1,41 | 1,46 | 1,34 | 1,42 | -4,05% | 77.599,00 |
| 20.03.2025 | 1,57 | 1,64 | 1,30 | 1,48 | -5,73% | 226.013,00 |
| 19.03.2025 | 1,66 | 1,84 | 1,50 | 1,57 | -5,42% | 476.733,00 |
| 18.03.2025 | 1,31 | 1,70 | 1,31 | 1,66 | 28,68% | 362.553,00 |
| 17.03.2025 | 1,18 | 1,33 | 1,18 | 1,29 | 11,21% | 163.549,00 |
| 14.03.2025 | 1,27 | 1,32 | 1,15 | 1,16 | -9,38% | 142.559,00 |
| 13.03.2025 | 1,36 | 1,41 | 1,27 | 1,28 | -1,54% | 86.195,00 |
| 12.03.2025 | 1,40 | 1,44 | 1,30 | 1,30 | -5,80% | 206.285,00 |
| 11.03.2025 | 1,10 | 1,46 | 1,04 | 1,38 | 20,00% | 301.383,00 |
| 10.03.2025 | 1,22 | 1,22 | 1,01 | 1,15 | -5,74% | 109.160,00 |
| 07.03.2025 | 1,36 | 1,36 | 1,03 | 1,22 | -10,29% | 351.675,00 |
| 06.03.2025 | 1,53 | 1,69 | 1,30 | 1,36 | -11,11% | 239.396,00 |
| 05.03.2025 | 1,75 | 1,75 | 1,36 | 1,53 | -8,93% | 537.496,00 |
| 04.03.2025 | 1,80 | 1,80 | 1,60 | 1,68 | -8,20% | 478.831,00 |
| 03.03.2025 | 1,77 | 2,00 | 1,72 | 1,83 | 6,40% | 781.201,00 |
| 28.02.2025 | 1,79 | 1,80 | 1,65 | 1,72 | -3,37% | 281.849,00 |
| 27.02.2025 | 1,67 | 1,85 | 1,60 | 1,78 | 8,54% | 805.979,00 |
| 26.02.2025 | 2,04 | 2,36 | 1,43 | 1,64 | -23,36% | 2.707.391,00 |
| 25.02.2025 | 1,25 | 2,14 | 1,25 | 2,14 | 71,20% | 2.558.660,00 |
| 24.02.2025 | 1,19 | 1,34 | 1,19 | 1,25 | 5,93% | 299.103,00 |
| 21.02.2025 | 1,10 | 1,28 | 1,00 | 1,18 | 8,26% | 404.498,00 |
| 20.02.2025 | 1,30 | 1,35 | 1,06 | 1,09 | -14,84% | 441.977,00 |
| 19.02.2025 | 1,43 | 2,18 | 1,04 | 1,28 | -11,11% | 3.406.347,00 |
| 18.02.2025 | 0,98 | 1,50 | 0,93 | 1,44 | 54,84% | 1.585.650,00 |
| 17.02.2025 | 0,96 | 0,98 | 0,82 | 0,93 | 11,38% | 543.420,00 |
| 14.02.2025 | 0,68 | 1,06 | 0,68 | 0,84 | 28,46% | 1.958.573,00 |
| 13.02.2025 | 0,80 | 0,83 | 0,63 | 0,65 | -18,75% | 332.742,00 |
| 12.02.2025 | 0,87 | 0,87 | 0,71 | 0,80 | -7,51% | 341.670,00 |
| 11.02.2025 | 0,89 | 1,00 | 0,77 | 0,87 | -1,14% | 477.215,00 |
| 10.02.2025 | 1,00 | 1,18 | 0,79 | 0,88 | -2,78% | 2.116.213,00 |
| 07.02.2025 | 1,55 | 2,00 | 0,89 | 0,90 | -46,43% | 3.284.960,00 |
| 06.02.2025 | 2,56 | 6,70 | 1,41 | 1,68 | -30,00% | 6.882.575,00 |
| 05.02.2025 | 1,10 | 2,84 | 1,10 | 2,40 | 147,42% | 2.432.393,00 |