2,114SEK
-0,73%
Echtzeit-Aktienkurs Crunchfish AB
Bid:
Ask:
Aktienkurse zur Crunchfish AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,12 | 2,15 | 2,10 | 2,11 | -1,17% | 52.580,00 |
| 11.12.2025 | 2,26 | 2,26 | 2,08 | 2,13 | -2,29% | 61.650,00 |
| 10.12.2025 | 2,16 | 2,27 | 2,15 | 2,18 | 1,63% | 29.880,00 |
| 09.12.2025 | 2,23 | 2,35 | 2,04 | 2,15 | -1,83% | 71.192,00 |
| 08.12.2025 | 2,29 | 2,29 | 2,03 | 2,19 | -4,59% | 111.599,00 |
| 05.12.2025 | 2,30 | 2,30 | 2,10 | 2,29 | -0,43% | 183.957,00 |
| 04.12.2025 | 2,44 | 2,54 | 2,10 | 2,30 | -5,15% | 307.091,00 |
| 03.12.2025 | 2,68 | 2,70 | 2,43 | 2,43 | -12,93% | 201.969,00 |
| 02.12.2025 | 2,74 | 2,95 | 2,63 | 2,79 | 1,64% | 42.929,00 |
| 01.12.2025 | 2,86 | 2,86 | 2,62 | 2,74 | -4,36% | 90.646,00 |
| 28.11.2025 | 2,77 | 2,98 | 2,70 | 2,87 | -2,88% | 86.087,00 |
| 27.11.2025 | 2,80 | 3,05 | 2,68 | 2,95 | 5,36% | 49.633,00 |
| 26.11.2025 | 2,68 | 3,13 | 2,65 | 2,80 | 2,38% | 46.781,00 |
| 25.11.2025 | 2,71 | 2,83 | 2,59 | 2,74 | -0,36% | 61.250,00 |
| 24.11.2025 | 2,73 | 2,78 | 2,65 | 2,75 | 0,73% | 36.428,00 |
| 21.11.2025 | 2,72 | 2,91 | 2,64 | 2,73 | -6,03% | 124.042,00 |
| 20.11.2025 | 2,97 | 3,20 | 2,77 | 2,90 | -2,68% | 220.890,00 |
| 19.11.2025 | 2,95 | 3,06 | 2,71 | 2,98 | -0,83% | 151.792,00 |
| 18.11.2025 | 3,01 | 3,06 | 2,74 | 3,01 | -3,69% | 175.557,00 |
| 17.11.2025 | 3,01 | 3,31 | 3,00 | 3,12 | 4,00% | 214.303,00 |
| 14.11.2025 | 3,11 | 3,17 | 2,93 | 3,00 | -2,60% | 218.477,00 |
| 13.11.2025 | 3,44 | 3,44 | 2,55 | 3,08 | -10,20% | 570.502,00 |
| 12.11.2025 | 3,20 | 3,43 | 3,07 | 3,43 | 5,86% | 88.146,00 |
| 11.11.2025 | 3,20 | 3,32 | 3,18 | 3,24 | -1,22% | 54.502,00 |
| 10.11.2025 | 3,38 | 3,43 | 3,21 | 3,28 | -4,51% | 111.445,00 |
| 07.11.2025 | 3,43 | 3,49 | 3,38 | 3,44 | 0,44% | 23.804,00 |
| 06.11.2025 | 3,35 | 3,48 | 3,26 | 3,42 | 1,03% | 40.381,00 |
| 05.11.2025 | 3,32 | 3,48 | 3,25 | 3,39 | 1,96% | 49.805,00 |
| 04.11.2025 | 3,30 | 3,50 | 3,25 | 3,32 | -1,04% | 217.252,00 |
| 03.11.2025 | 3,48 | 3,48 | 3,25 | 3,36 | -4,69% | 83.992,00 |
| 31.10.2025 | 3,48 | 3,54 | 3,47 | 3,52 | 0,14% | 12.318,00 |
| 30.10.2025 | 3,61 | 3,61 | 3,46 | 3,52 | 1,74% | 72.835,00 |
| 29.10.2025 | 3,31 | 3,51 | 3,31 | 3,46 | 3,13% | 60.726,00 |
| 28.10.2025 | 3,31 | 3,53 | 3,26 | 3,35 | 1,82% | 227.681,00 |
| 27.10.2025 | 3,33 | 3,38 | 3,27 | 3,29 | -1,79% | 153.362,00 |
| 24.10.2025 | 3,41 | 3,47 | 3,33 | 3,35 | -1,90% | 63.115,00 |
| 23.10.2025 | 3,57 | 3,57 | 3,31 | 3,42 | -4,34% | 98.227,00 |
| 22.10.2025 | 3,49 | 3,62 | 3,41 | 3,57 | 2,29% | 48.195,00 |
| 21.10.2025 | 3,42 | 3,65 | 3,41 | 3,49 | -1,97% | 248.844,00 |
| 20.10.2025 | 3,40 | 3,57 | 3,32 | 3,56 | 2,89% | 194.160,00 |
| 17.10.2025 | 3,41 | 3,49 | 3,25 | 3,46 | 2,52% | 194.775,00 |
| 16.10.2025 | 3,40 | 3,40 | 3,21 | 3,38 | 1,96% | 76.560,00 |
| 15.10.2025 | 3,32 | 3,40 | 3,24 | 3,31 | -0,90% | 43.611,00 |
| 14.10.2025 | 3,39 | 3,49 | 3,24 | 3,34 | -1,91% | 138.345,00 |
| 13.10.2025 | 3,49 | 3,49 | 3,33 | 3,41 | -2,58% | 157.600,00 |
| 10.10.2025 | 3,52 | 3,61 | 3,40 | 3,50 | -0,71% | 77.749,00 |
| 09.10.2025 | 3,50 | 3,57 | 3,41 | 3,52 | 1,73% | 73.433,00 |
| 08.10.2025 | 3,55 | 3,55 | 3,35 | 3,46 | -2,67% | 93.285,00 |
| 07.10.2025 | 3,49 | 3,59 | 3,41 | 3,56 | -0,42% | 93.932,00 |
| 06.10.2025 | 3,60 | 3,88 | 3,45 | 3,57 | -0,70% | 564.226,00 |
| 03.10.2025 | 3,41 | 3,60 | 3,32 | 3,60 | 6,68% | 225.743,00 |
| 02.10.2025 | 3,80 | 3,80 | 3,30 | 3,37 | -10,96% | 483.477,00 |
| 01.10.2025 | 3,81 | 3,98 | 3,70 | 3,79 | -0,39% | 252.295,00 |
| 30.09.2025 | 3,83 | 3,91 | 3,70 | 3,80 | 0,40% | 124.379,00 |
| 29.09.2025 | 3,80 | 4,05 | 3,79 | 3,79 | -0,26% | 729.130,00 |
| 26.09.2025 | 3,92 | 4,07 | 3,71 | 3,80 | -5,01% | 339.740,00 |
| 25.09.2025 | 4,06 | 4,12 | 3,82 | 4,00 | -2,68% | 221.083,00 |
| 24.09.2025 | 4,40 | 4,94 | 3,97 | 4,11 | -0,48% | 1.340.983,00 |
| 23.09.2025 | 3,92 | 4,35 | 3,85 | 4,13 | 3,64% | 268.694,00 |
| 22.09.2025 | 3,78 | 3,99 | 3,70 | 3,98 | 5,85% | 294.874,00 |
| 19.09.2025 | 3,66 | 3,81 | 3,54 | 3,76 | 2,87% | 137.257,00 |
| 18.09.2025 | 3,84 | 3,84 | 3,47 | 3,66 | -0,95% | 136.970,00 |
| 17.09.2025 | 3,51 | 3,71 | 3,42 | 3,69 | 2,79% | 318.886,00 |
| 16.09.2025 | 3,81 | 3,88 | 3,59 | 3,59 | -5,65% | 257.958,00 |
| 15.09.2025 | 3,85 | 4,01 | 3,55 | 3,81 | 0,26% | 481.936,00 |
| 12.09.2025 | 3,44 | 3,90 | 3,24 | 3,80 | 10,16% | 248.176,00 |
| 11.09.2025 | 3,34 | 3,50 | 3,23 | 3,45 | 3,77% | 98.119,00 |
| 10.09.2025 | 2,99 | 3,36 | 2,99 | 3,32 | 12,54% | 189.073,00 |
| 09.09.2025 | 3,02 | 3,30 | 2,93 | 2,95 | -4,07% | 171.789,00 |
| 08.09.2025 | 3,18 | 3,31 | 3,08 | 3,08 | -0,97% | 189.910,00 |
| 05.09.2025 | 2,94 | 3,19 | 2,94 | 3,11 | 5,79% | 327.137,00 |
| 04.09.2025 | 3,01 | 3,15 | 2,94 | 2,94 | -2,17% | 169.334,00 |
| 03.09.2025 | 3,16 | 3,16 | 2,95 | 3,00 | -4,00% | 247.521,00 |
| 02.09.2025 | 3,47 | 3,50 | 3,07 | 3,13 | -6,99% | 158.113,00 |
| 01.09.2025 | 3,58 | 3,69 | 3,31 | 3,36 | -5,88% | 190.498,00 |
| 29.08.2025 | 3,80 | 3,80 | 3,48 | 3,57 | 0,56% | 57.104,00 |
| 28.08.2025 | 3,51 | 3,60 | 3,47 | 3,55 | -1,39% | 73.289,00 |
| 27.08.2025 | 3,79 | 3,79 | 3,46 | 3,60 | 0,00% | 46.351,00 |
| 26.08.2025 | 3,60 | 3,60 | 3,38 | 3,60 | 0,00% | 84.792,00 |
| 25.08.2025 | 3,82 | 3,94 | 3,50 | 3,60 | -4,76% | 241.876,00 |
| 22.08.2025 | 3,99 | 3,99 | 3,50 | 3,78 | -0,53% | 216.346,00 |
| 21.08.2025 | 3,43 | 3,92 | 3,15 | 3,80 | 10,79% | 493.220,00 |
| 20.08.2025 | 3,42 | 3,43 | 3,25 | 3,43 | 0,88% | 54.173,00 |
| 19.08.2025 | 3,10 | 3,40 | 2,96 | 3,40 | 17,24% | 268.759,00 |
| 18.08.2025 | 3,07 | 3,09 | 2,80 | 2,90 | -5,69% | 172.395,00 |
| 15.08.2025 | 3,10 | 3,31 | 3,01 | 3,08 | -0,32% | 139.456,00 |
| 14.08.2025 | 3,01 | 3,20 | 2,74 | 3,09 | -0,48% | 412.874,00 |
| 13.08.2025 | 3,12 | 3,12 | 2,95 | 3,10 | -0,80% | 244.841,00 |
| 12.08.2025 | 3,18 | 3,60 | 3,01 | 3,13 | -2,34% | 613.065,00 |
| 11.08.2025 | 3,52 | 3,92 | 3,19 | 3,20 | -10,11% | 600.553,00 |
| 08.08.2025 | 3,41 | 4,09 | 3,40 | 3,56 | 4,55% | 389.066,00 |
| 07.08.2025 | 3,84 | 3,96 | 3,28 | 3,41 | -11,33% | 464.725,00 |
| 06.08.2025 | 3,94 | 3,96 | 3,69 | 3,84 | -2,54% | 304.320,00 |
| 05.08.2025 | 4,28 | 4,28 | 3,94 | 3,94 | -6,19% | 184.614,00 |
| 04.08.2025 | 4,10 | 4,24 | 4,01 | 4,20 | 1,20% | 76.851,00 |
| 01.08.2025 | 4,00 | 4,15 | 3,81 | 4,15 | 5,06% | 192.636,00 |
| 31.07.2025 | 4,01 | 4,21 | 3,92 | 3,95 | -1,50% | 190.149,00 |
| 30.07.2025 | 4,25 | 4,50 | 3,95 | 4,01 | -5,87% | 560.924,00 |
| 29.07.2025 | 4,58 | 4,82 | 4,22 | 4,26 | -5,33% | 462.102,00 |
| 28.07.2025 | 4,25 | 4,65 | 4,17 | 4,50 | 6,13% | 440.744,00 |