2,980$
16,41%
Echtzeit-Aktienkurs Freyr Battery Inc.
Bid:
Ask:
Aktienkurse zur Freyr Battery Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 2,66 | 3,00 | 2,43 | 2,98 | 16,41% | 5.707.239,00 |
| 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 |
| 25.09.2024 | 1,01 | 1,04 | 0,97 | 1,01 | 0,00% | 2.179.268,00 |
| 24.09.2024 | 0,98 | 1,05 | 0,98 | 1,01 | 1,61% | 1.122.325,00 |
| 23.09.2024 | 1,00 | 1,01 | 0,91 | 0,99 | -1,58% | 2.486.848,00 |
| 20.09.2024 | 1,08 | 1,08 | 1,01 | 1,01 | -9,82% | 1.438.747,00 |
| 19.09.2024 | 1,11 | 1,13 | 1,09 | 1,12 | 2,75% | 508.013,00 |
| 18.09.2024 | 1,08 | 1,15 | 1,02 | 1,09 | 0,93% | 907.401,00 |
| 17.09.2024 | 1,03 | 1,11 | 1,03 | 1,08 | 4,85% | 736.296,00 |
| 16.09.2024 | 0,99 | 1,04 | 0,98 | 1,03 | 1,98% | 1.450.219,00 |
| 13.09.2024 | 1,05 | 1,07 | 0,97 | 1,01 | -0,98% | 1.575.426,00 |
| 12.09.2024 | 1,05 | 1,07 | 1,01 | 1,02 | -3,77% | 716.843,00 |
| 11.09.2024 | 1,03 | 1,09 | 1,01 | 1,06 | 2,91% | 695.848,00 |
| 10.09.2024 | 0,99 | 1,04 | 0,98 | 1,03 | 3,00% | 1.178.939,00 |
| 09.09.2024 | 1,04 | 1,06 | 0,97 | 1,00 | -4,76% | 1.663.369,00 |
| 06.09.2024 | 1,12 | 1,12 | 1,04 | 1,05 | -4,55% | 1.012.453,00 |
| 05.09.2024 | 1,13 | 1,15 | 1,09 | 1,10 | -4,35% | 952.670,00 |
| 04.09.2024 | 1,16 | 1,22 | 1,13 | 1,15 | 1,77% | 663.037,00 |
| 03.09.2024 | 1,22 | 1,22 | 1,13 | 1,13 | -8,13% | 1.717.524,00 |
| 30.08.2024 | 1,26 | 1,27 | 1,22 | 1,23 | -3,15% | 540.754,00 |
| 29.08.2024 | 1,23 | 1,32 | 1,23 | 1,27 | 3,25% | 538.111,00 |
| 28.08.2024 | 1,23 | 1,26 | 1,22 | 1,23 | -3,15% | 440.767,00 |
| 27.08.2024 | 1,28 | 1,28 | 1,22 | 1,27 | -1,55% | 476.243,00 |
| 26.08.2024 | 1,33 | 1,35 | 1,26 | 1,29 | -3,01% | 685.884,00 |
| 23.08.2024 | 1,22 | 1,34 | 1,22 | 1,33 | 9,02% | 1.441.483,00 |
| 22.08.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -5,43% | 763.182,00 |
| 21.08.2024 | 1,27 | 1,29 | 1,23 | 1,29 | 4,88% | 645.483,00 |
| 20.08.2024 | 1,28 | 1,30 | 1,21 | 1,23 | -4,65% | 545.557,00 |
| 19.08.2024 | 1,22 | 1,30 | 1,20 | 1,29 | 5,74% | 1.028.570,00 |
| 16.08.2024 | 1,21 | 1,24 | 1,20 | 1,22 | -0,81% | 743.375,00 |
| 15.08.2024 | 1,25 | 1,28 | 1,21 | 1,23 | 0,82% | 1.017.018,00 |
| 14.08.2024 | 1,28 | 1,32 | 1,21 | 1,22 | -5,43% | 900.051,00 |
| 13.08.2024 | 1,15 | 1,30 | 1,12 | 1,29 | 13,16% | 1.857.168,00 |
| 12.08.2024 | 1,17 | 1,17 | 1,10 | 1,14 | -3,39% | 1.770.896,00 |
| 09.08.2024 | 1,35 | 1,35 | 1,13 | 1,18 | -7,09% | 2.595.461,00 |
| 08.08.2024 | 1,27 | 1,31 | 1,24 | 1,27 | 0,79% | 1.955.492,00 |
| 07.08.2024 | 1,44 | 1,45 | 1,24 | 1,26 | -9,35% | 2.361.458,00 |
| 06.08.2024 | 1,49 | 1,51 | 1,33 | 1,39 | -5,44% | 2.276.967,00 |
| 05.08.2024 | 1,46 | 1,52 | 1,35 | 1,47 | -5,16% | 1.488.093,00 |
| 02.08.2024 | 1,66 | 1,66 | 1,53 | 1,55 | -7,19% | 1.973.435,00 |