1,770$
-8,76%
Echtzeit-Aktienkurs Freyr Battery Inc.
Bid:
Ask:
Aktienkurse zur Freyr Battery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,95 | 1,98 | 1,71 | 1,77 | -8,76% | 1.913.551,00 |
| 20.02.2025 | 1,99 | 1,99 | 1,90 | 1,94 | -1,02% | 1.182.138,00 |
| 19.02.2025 | 2,00 | 2,03 | 1,93 | 1,96 | -5,31% | 1.728.056,00 |
| 18.02.2025 | 2,08 | 2,09 | 1,96 | 2,07 | 0,49% | 1.751.955,00 |
| 14.02.2025 | 1,91 | 2,12 | 1,89 | 2,06 | 8,42% | 2.746.478,00 |
| 13.02.2025 | 1,72 | 1,93 | 1,69 | 1,90 | 10,47% | 1.614.120,00 |
| 12.02.2025 | 1,65 | 1,72 | 1,61 | 1,72 | 0,58% | 1.853.884,00 |
| 11.02.2025 | 1,75 | 1,76 | 1,65 | 1,71 | -3,39% | 1.746.719,00 |
| 10.02.2025 | 1,85 | 1,86 | 1,76 | 1,77 | -4,32% | 1.254.315,00 |
| 07.02.2025 | 1,95 | 1,97 | 1,75 | 1,85 | -5,61% | 2.466.087,00 |
| 06.02.2025 | 1,91 | 2,02 | 1,87 | 1,96 | 4,81% | 1.343.628,00 |
| 05.02.2025 | 1,90 | 1,93 | 1,85 | 1,87 | 0,00% | 886.669,00 |
| 04.02.2025 | 1,85 | 1,92 | 1,84 | 1,87 | 0,00% | 1.056.292,00 |
| 03.02.2025 | 1,80 | 1,90 | 1,74 | 1,87 | -0,53% | 1.821.175,00 |
| 31.01.2025 | 1,88 | 1,95 | 1,83 | 1,88 | 0,53% | 1.028.964,00 |
| 30.01.2025 | 1,94 | 2,07 | 1,84 | 1,87 | -0,53% | 1.853.785,00 |
| 29.01.2025 | 1,88 | 1,95 | 1,83 | 1,88 | 0,53% | 1.514.802,00 |
| 28.01.2025 | 1,95 | 1,99 | 1,83 | 1,87 | -4,10% | 1.645.921,00 |
| 27.01.2025 | 1,91 | 2,04 | 1,88 | 1,95 | -2,01% | 1.404.765,00 |
| 24.01.2025 | 2,06 | 2,07 | 1,96 | 1,99 | -4,78% | 2.032.557,00 |
| 23.01.2025 | 2,09 | 2,12 | 2,04 | 2,09 | -0,48% | 1.183.813,00 |
| 22.01.2025 | 2,27 | 2,28 | 2,05 | 2,10 | -8,30% | 2.659.451,00 |
| 21.01.2025 | 2,46 | 2,49 | 2,26 | 2,29 | -8,03% | 2.585.620,00 |
| 17.01.2025 | 2,53 | 2,71 | 2,43 | 2,49 | 1,63% | 2.683.426,00 |
| 16.01.2025 | 2,37 | 2,46 | 2,31 | 2,45 | 6,06% | 1.806.345,00 |
| 15.01.2025 | 2,47 | 2,50 | 2,30 | 2,31 | 2,21% | 1.994.846,00 |
| 14.01.2025 | 2,28 | 2,42 | 2,22 | 2,26 | 1,80% | 1.748.313,00 |
| 13.01.2025 | 2,26 | 2,30 | 2,11 | 2,22 | -5,53% | 2.462.355,00 |
| 10.01.2025 | 2,52 | 2,55 | 2,32 | 2,35 | -9,62% | 2.874.093,00 |
| 08.01.2025 | 2,63 | 2,70 | 2,55 | 2,60 | -5,80% | 2.308.444,00 |
| 07.01.2025 | 2,72 | 3,06 | 2,70 | 2,76 | -2,13% | 3.289.846,00 |
| 06.01.2025 | 2,95 | 3,00 | 2,55 | 2,82 | -2,42% | 5.218.821,00 |
| 03.01.2025 | 2,77 | 2,94 | 2,74 | 2,89 | 5,86% | 3.165.078,00 |
| 02.01.2025 | 2,69 | 2,89 | 2,58 | 2,73 | 5,81% | 4.190.222,00 |
| 31.12.2024 | 2,71 | 2,72 | 2,45 | 2,58 | -4,44% | 3.286.480,00 |
| 30.12.2024 | 2,86 | 2,93 | 2,65 | 2,70 | -10,89% | 4.393.077,00 |
| 27.12.2024 | 2,96 | 3,15 | 2,85 | 3,03 | 0,00% | 4.569.558,00 |
| 26.12.2024 | 2,94 | 3,36 | 2,78 | 3,03 | 1,68% | 7.766.680,00 |
| 24.12.2024 | 2,60 | 3,00 | 2,43 | 2,98 | 16,41% | 5.711.558,00 |
| 23.12.2024 | 2,20 | 2,78 | 2,20 | 2,56 | 18,52% | 9.600.044,00 |
| 20.12.2024 | 2,01 | 2,27 | 1,94 | 2,16 | 19,34% | 6.295.679,00 |
| 19.12.2024 | 1,90 | 1,98 | 1,80 | 1,81 | 1,12% | 2.437.009,00 |
| 18.12.2024 | 1,76 | 2,17 | 1,73 | 1,79 | 1,70% | 5.779.563,00 |
| 17.12.2024 | 1,72 | 1,80 | 1,66 | 1,76 | 12,10% | 3.436.560,00 |
| 16.12.2024 | 1,70 | 1,70 | 1,56 | 1,57 | -8,19% | 1.504.804,00 |
| 13.12.2024 | 1,66 | 1,71 | 1,56 | 1,71 | 3,01% | 2.360.745,00 |
| 12.12.2024 | 1,64 | 1,81 | 1,62 | 1,66 | 0,00% | 1.796.338,00 |
| 11.12.2024 | 1,70 | 1,71 | 1,58 | 1,66 | -2,35% | 2.212.950,00 |
| 10.12.2024 | 1,79 | 1,85 | 1,69 | 1,70 | -5,56% | 1.263.034,00 |
| 09.12.2024 | 1,73 | 1,92 | 1,70 | 1,80 | 5,88% | 1.759.706,00 |
| 06.12.2024 | 1,72 | 1,79 | 1,66 | 1,70 | -1,16% | 1.350.344,00 |
| 05.12.2024 | 1,84 | 1,86 | 1,70 | 1,72 | -6,01% | 2.284.616,00 |
| 04.12.2024 | 1,94 | 1,95 | 1,82 | 1,83 | -6,63% | 1.769.222,00 |
| 03.12.2024 | 2,03 | 2,04 | 1,85 | 1,96 | -3,92% | 3.480.495,00 |
| 02.12.2024 | 2,08 | 2,17 | 2,03 | 2,04 | -1,45% | 1.683.427,00 |
| 29.11.2024 | 2,11 | 2,19 | 2,05 | 2,07 | -3,27% | 993.089,00 |
| 27.11.2024 | 2,15 | 2,21 | 2,03 | 2,14 | -0,47% | 1.828.113,00 |
| 26.11.2024 | 2,18 | 2,29 | 2,14 | 2,15 | -3,59% | 1.492.406,00 |
| 25.11.2024 | 2,25 | 2,29 | 2,01 | 2,23 | -8,98% | 5.333.064,00 |
| 22.11.2024 | 2,60 | 2,63 | 2,41 | 2,45 | 11,36% | 3.658.383,00 |
| 20.11.2024 | 2,27 | 2,35 | 2,17 | 2,20 | -3,51% | 2.894.913,00 |
| 19.11.2024 | 2,16 | 2,40 | 2,11 | 2,28 | 5,56% | 3.599.797,00 |
| 18.11.2024 | 2,17 | 2,25 | 2,10 | 2,16 | 2,86% | 1.753.365,00 |
| 15.11.2024 | 2,29 | 2,31 | 2,07 | 2,10 | -8,70% | 3.102.210,00 |
| 14.11.2024 | 2,17 | 2,44 | 2,14 | 2,30 | 9,52% | 7.324.033,00 |
| 13.11.2024 | 2,09 | 2,35 | 2,06 | 2,10 | -1,87% | 3.443.925,00 |
| 12.11.2024 | 2,21 | 2,40 | 2,06 | 2,14 | -7,76% | 5.111.250,00 |
| 11.11.2024 | 1,98 | 2,32 | 1,88 | 2,32 | 13,17% | 4.568.411,00 |
| 08.11.2024 | 2,23 | 2,30 | 1,81 | 2,05 | -12,77% | 7.988.920,00 |
| 07.11.2024 | 1,85 | 2,40 | 1,81 | 2,35 | 34,29% | 24.729.710,00 |
| 06.11.2024 | 1,30 | 1,80 | 1,18 | 1,75 | 66,67% | 44.547.428,00 |
| 05.11.2024 | 1,04 | 1,06 | 1,00 | 1,05 | 1,94% | 1.076.189,00 |
| 04.11.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 5,10% | 827.992,00 |
| 01.11.2024 | 0,98 | 1,01 | 0,97 | 0,98 | 1,03% | 635.738,00 |
| 31.10.2024 | 1,00 | 1,01 | 0,95 | 0,97 | -3,00% | 2.431.951,00 |
| 30.10.2024 | 1,01 | 1,03 | 1,00 | 1,00 | -1,96% | 830.156,00 |
| 29.10.2024 | 1,05 | 1,06 | 1,01 | 1,02 | -2,86% | 609.808,00 |
| 28.10.2024 | 1,03 | 1,07 | 1,02 | 1,05 | 2,94% | 976.699,00 |
| 25.10.2024 | 1,02 | 1,07 | 1,00 | 1,02 | 0,99% | 2.366.701,00 |
| 24.10.2024 | 1,10 | 1,24 | 1,01 | 1,01 | 0,00% | 11.204.764,00 |
| 23.10.2024 | 1,03 | 1,04 | 0,97 | 1,01 | -2,88% | 1.353.083,00 |
| 22.10.2024 | 1,07 | 1,08 | 1,02 | 1,04 | -3,70% | 599.360,00 |
| 21.10.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 2,86% | 546.292,00 |
| 18.10.2024 | 1,01 | 1,08 | 1,01 | 1,05 | 2,94% | 664.074,00 |
| 17.10.2024 | 1,08 | 1,08 | 1,02 | 1,02 | -4,67% | 534.014,00 |
| 16.10.2024 | 1,01 | 1,07 | 1,00 | 1,07 | 4,90% | 718.599,00 |
| 15.10.2024 | 1,00 | 1,02 | 0,99 | 1,02 | 0,99% | 431.642,00 |
| 14.10.2024 | 1,00 | 1,02 | 1,00 | 1,01 | -0,98% | 560.411,00 |
| 11.10.2024 | 0,96 | 1,02 | 0,95 | 1,02 | 5,92% | 822.557,00 |
| 10.10.2024 | 0,95 | 0,97 | 0,93 | 0,96 | 1,37% | 997.983,00 |
| 09.10.2024 | 0,97 | 1,00 | 0,95 | 0,95 | -1,55% | 703.376,00 |
| 08.10.2024 | 1,02 | 1,03 | 0,96 | 0,97 | -6,31% | 1.129.608,00 |
| 07.10.2024 | 0,98 | 1,04 | 0,98 | 1,03 | 3,00% | 882.413,00 |
| 04.10.2024 | 0,98 | 1,02 | 0,97 | 1,00 | 3,84% | 681.906,00 |
| 03.10.2024 | 1,00 | 1,01 | 0,95 | 0,96 | -5,59% | 1.277.484,00 |
| 02.10.2024 | 0,97 | 1,03 | 0,97 | 1,02 | 5,37% | 1.088.642,00 |
| 01.10.2024 | 1,00 | 1,02 | 0,96 | 0,97 | -0,21% | 2.087.993,00 |
| 30.09.2024 | 1,09 | 1,11 | 0,95 | 0,97 | -11,01% | 2.797.048,00 |
| 27.09.2024 | 1,07 | 1,10 | 1,05 | 1,09 | 3,81% | 3.034.806,00 |
| 26.09.2024 | 1,00 | 1,07 | 1,00 | 1,05 | 3,96% | 1.051.840,00 |