Echtzeit-Aktienkurs Crunchfish AB
Bid:
Ask:
Aktienkurse zur Crunchfish AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,40 | 1,45 | 1,29 | 1,29 | -7,86% | 57.162,00 |
| 21.11.2024 | 1,43 | 1,48 | 1,15 | 1,40 | -5,91% | 136.946,00 |
| 20.11.2024 | 1,48 | 1,58 | 1,40 | 1,49 | 0,54% | 12.918,00 |
| 19.11.2024 | 1,55 | 1,55 | 1,42 | 1,48 | -5,25% | 63.813,00 |
| 18.11.2024 | 1,50 | 1,57 | 1,42 | 1,56 | 6,55% | 47.737,00 |
| 15.11.2024 | 1,65 | 1,65 | 1,45 | 1,47 | -2,14% | 45.715,00 |
| 14.11.2024 | 1,59 | 1,59 | 1,46 | 1,50 | -5,79% | 111.697,00 |
| 13.11.2024 | 1,41 | 1,75 | 1,41 | 1,59 | 12,45% | 164.838,00 |
| 12.11.2024 | 1,45 | 1,58 | 1,40 | 1,41 | -1,94% | 121.600,00 |
| 11.11.2024 | 1,50 | 1,52 | 1,40 | 1,44 | -3,87% | 25.730,00 |
| 08.11.2024 | 1,50 | 1,60 | 1,43 | 1,50 | 1,76% | 246.946,00 |
| 07.11.2024 | 1,41 | 1,56 | 1,28 | 1,47 | 5,29% | 64.826,00 |
| 06.11.2024 | 1,45 | 1,57 | 1,40 | 1,40 | -3,31% | 76.956,00 |
| 05.11.2024 | 1,44 | 1,55 | 1,40 | 1,45 | 0,00% | 82.988,00 |
| 04.11.2024 | 1,50 | 1,50 | 1,38 | 1,45 | -3,34% | 173.004,00 |
| 01.11.2024 | 1,80 | 2,29 | 1,47 | 1,50 | -26,93% | 1.029.038,00 |
| 31.10.2024 | 2,07 | 2,11 | 1,97 | 2,05 | -1,16% | 100.619,00 |
| 30.10.2024 | 2,19 | 2,19 | 2,01 | 2,07 | -3,08% | 58.547,00 |
| 29.10.2024 | 2,07 | 2,20 | 1,95 | 2,14 | 3,53% | 19.913,00 |
| 28.10.2024 | 2,07 | 2,20 | 1,90 | 2,07 | -0,10% | 89.174,00 |
| 25.10.2024 | 1,97 | 2,17 | 1,97 | 2,07 | 5,56% | 52.610,00 |
| 24.10.2024 | 2,07 | 2,19 | 1,96 | 1,96 | -5,08% | 18.150,00 |
| 23.10.2024 | 2,17 | 2,17 | 1,89 | 2,07 | -4,93% | 41.279,00 |
| 22.10.2024 | 2,25 | 2,25 | 1,95 | 2,17 | -2,16% | 68.313,00 |
| 21.10.2024 | 2,11 | 2,30 | 2,11 | 2,22 | 5,41% | 43.927,00 |
| 18.10.2024 | 1,95 | 2,11 | 1,95 | 2,11 | 4,99% | 41.318,00 |
| 17.10.2024 | 2,10 | 2,10 | 1,95 | 2,01 | -4,43% | 43.086,00 |
| 16.10.2024 | 2,30 | 2,30 | 1,98 | 2,10 | -5,15% | 24.265,00 |
| 15.10.2024 | 2,31 | 2,31 | 2,08 | 2,21 | -8,55% | 95.060,00 |
| 14.10.2024 | 2,26 | 2,42 | 2,08 | 2,42 | 7,13% | 56.484,00 |
| 11.10.2024 | 2,25 | 2,26 | 1,92 | 2,26 | -1,05% | 106.931,00 |
| 10.10.2024 | 3,04 | 3,16 | 1,95 | 2,28 | -12,66% | 227.459,00 |
| 09.10.2024 | 2,58 | 3,04 | 2,41 | 2,61 | 0,69% | 132.743,00 |
| 08.10.2024 | 2,72 | 2,78 | 2,40 | 2,60 | -4,70% | 68.851,00 |
| 07.10.2024 | 2,79 | 2,79 | 2,46 | 2,72 | -2,40% | 35.487,00 |
| 04.10.2024 | 2,55 | 3,39 | 2,55 | 2,79 | 9,58% | 52.817,00 |
| 03.10.2024 | 2,67 | 2,67 | 2,42 | 2,55 | -5,63% | 102.866,00 |
| 02.10.2024 | 2,67 | 2,72 | 2,37 | 2,70 | 5,72% | 99.342,00 |
| 01.10.2024 | 2,62 | 2,73 | 2,43 | 2,55 | 6,46% | 104.957,00 |
| 30.09.2024 | 2,43 | 2,54 | 2,31 | 2,40 | 0,50% | 98.731,00 |
| 27.09.2024 | 2,38 | 2,71 | 2,31 | 2,39 | 0,13% | 77.323,00 |
| 26.09.2024 | 2,43 | 2,43 | 2,33 | 2,38 | -4,18% | 134.357,00 |
| 25.09.2024 | 2,69 | 2,69 | 2,37 | 2,49 | -7,44% | 317.481,00 |
| 24.09.2024 | 3,21 | 3,46 | 2,58 | 2,69 | -14,51% | 380.855,00 |
| 23.09.2024 | 3,41 | 3,41 | 2,41 | 3,14 | -45,35% | 1.068.844,00 |
| 20.09.2024 | 5,82 | 5,82 | 5,13 | 5,75 | 5,35% | 9.182,00 |
| 19.09.2024 | 5,11 | 5,82 | 5,11 | 5,46 | 6,77% | 58.602,00 |
| 18.09.2024 | 5,11 | 5,32 | 5,00 | 5,11 | 0,12% | 36.416,00 |
| 17.09.2024 | 5,05 | 5,39 | 4,92 | 5,11 | -3,44% | 17.963,00 |
| 16.09.2024 | 5,16 | 5,45 | 5,05 | 5,29 | 2,60% | 45.015,00 |
| 13.09.2024 | 5,37 | 5,37 | 4,99 | 5,16 | 1,18% | 30.151,00 |
| 12.09.2024 | 5,05 | 5,79 | 5,03 | 5,10 | -1,30% | 28.909,00 |
| 11.09.2024 | 6,06 | 6,06 | 5,03 | 5,16 | 1,08% | 15.975,00 |
| 10.09.2024 | 5,78 | 5,78 | 5,10 | 5,11 | -11,58% | 99.752,00 |
| 09.09.2024 | 5,73 | 6,05 | 5,55 | 5,78 | 0,96% | 34.645,00 |
| 06.09.2024 | 5,93 | 5,93 | 5,13 | 5,72 | 0,32% | 41.645,00 |
| 05.09.2024 | 5,23 | 5,72 | 5,06 | 5,70 | 12,75% | 71.056,00 |
| 04.09.2024 | 5,12 | 5,41 | 4,62 | 5,06 | -2,92% | 255.401,00 |
| 03.09.2024 | 5,31 | 5,61 | 4,96 | 5,21 | -4,68% | 129.399,00 |
| 02.09.2024 | 5,84 | 5,84 | 5,27 | 5,47 | -6,34% | 56.403,00 |
| 30.08.2024 | 5,95 | 6,31 | 5,59 | 5,84 | 0,72% | 59.674,00 |
| 29.08.2024 | 5,72 | 5,79 | 5,67 | 5,79 | 1,38% | 53.436,00 |
| 28.08.2024 | 6,51 | 6,53 | 5,59 | 5,72 | -12,80% | 186.674,00 |
| 27.08.2024 | 6,81 | 7,16 | 6,20 | 6,55 | -8,49% | 131.339,00 |
| 26.08.2024 | 6,69 | 7,30 | 6,46 | 7,16 | 7,09% | 100.199,00 |
| 23.08.2024 | 7,89 | 7,89 | 6,44 | 6,69 | -8,17% | 227.547,00 |
| 22.08.2024 | 7,02 | 8,45 | 7,02 | 7,28 | 3,81% | 20.300,00 |
| 21.08.2024 | 7,54 | 7,54 | 6,93 | 7,02 | -3,82% | 29.085,00 |
| 20.08.2024 | 7,24 | 7,83 | 7,17 | 7,30 | 0,83% | 54.045,00 |
| 19.08.2024 | 8,45 | 8,45 | 6,41 | 7,24 | -6,89% | 61.097,00 |
| 16.08.2024 | 8,26 | 8,85 | 7,73 | 7,77 | -6,02% | 39.671,00 |
| 15.08.2024 | 8,52 | 8,71 | 8,16 | 8,27 | -3,00% | 45.016,00 |
| 14.08.2024 | 9,40 | 9,40 | 8,24 | 8,52 | 2,34% | 72.714,00 |
| 13.08.2024 | 9,29 | 9,29 | 8,27 | 8,33 | -1,58% | 25.580,00 |
| 12.08.2024 | 9,27 | 9,27 | 8,29 | 8,46 | -8,66% | 51.553,00 |
| 09.08.2024 | 9,30 | 9,35 | 8,56 | 9,27 | -0,40% | 18.025,00 |
| 08.08.2024 | 8,63 | 9,30 | 8,10 | 9,30 | 7,45% | 23.216,00 |
| 07.08.2024 | 8,63 | 9,41 | 8,63 | 8,66 | 0,28% | 19.720,00 |
| 06.08.2024 | 8,51 | 9,42 | 8,50 | 8,63 | 3,35% | 48.727,00 |
| 05.08.2024 | 9,28 | 9,29 | 7,28 | 8,35 | -10,09% | 91.306,00 |
| 02.08.2024 | 9,55 | 9,59 | 9,27 | 9,29 | -3,53% | 11.110,00 |
| 01.08.2024 | 9,70 | 9,70 | 9,33 | 9,63 | -0,12% | 20.888,00 |
| 31.07.2024 | 9,65 | 9,72 | 9,29 | 9,64 | -0,12% | 25.500,00 |
| 30.07.2024 | 9,65 | 9,72 | 9,50 | 9,65 | 0,00% | 8.090,00 |
| 29.07.2024 | 9,51 | 9,73 | 9,48 | 9,65 | 1,54% | 31.572,00 |
| 26.07.2024 | 9,67 | 9,72 | 9,36 | 9,51 | -1,63% | 36.408,00 |
| 25.07.2024 | 9,48 | 9,72 | 9,19 | 9,67 | 1,92% | 15.451,00 |
| 24.07.2024 | 9,50 | 9,70 | 9,30 | 9,48 | -4,18% | 14.577,00 |
| 23.07.2024 | 9,98 | 10,52 | 9,48 | 9,90 | -0,72% | 19.464,00 |
| 22.07.2024 | 9,72 | 10,85 | 9,72 | 9,97 | 0,48% | 6.277,00 |
| 19.07.2024 | 10,17 | 10,17 | 9,79 | 9,92 | -2,86% | 6.635,00 |
| 18.07.2024 | 10,15 | 10,86 | 9,85 | 10,21 | 1,45% | 27.348,00 |
| 17.07.2024 | 9,79 | 10,15 | 9,39 | 10,07 | 2,86% | 65.010,00 |
| 16.07.2024 | 10,14 | 10,45 | 9,73 | 9,79 | -3,48% | 48.613,00 |
| 15.07.2024 | 10,70 | 10,81 | 10,04 | 10,14 | -5,22% | 32.837,00 |
| 12.07.2024 | 10,19 | 10,99 | 9,87 | 10,70 | 4,89% | 48.708,00 |
| 11.07.2024 | 10,80 | 11,11 | 10,01 | 10,20 | -5,52% | 64.593,00 |
| 10.07.2024 | 11,54 | 11,54 | 10,58 | 10,80 | -6,43% | 66.129,00 |
| 09.07.2024 | 12,07 | 12,07 | 10,81 | 11,54 | -4,43% | 61.038,00 |
| 08.07.2024 | 11,58 | 12,07 | 11,13 | 12,07 | 4,31% | 23.230,00 |