2,432SEK
-3,11%
Echtzeit-Aktienkurs Crunchfish AB
Bid:
Ask:
Aktienkurse zur Crunchfish AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,58 | 2,58 | 2,41 | 2,46 | -1,99% | 84.456,00 |
| 19.08.2026 | 2,41 | 2,75 | 2,41 | 2,51 | 0,60% | 17.029,00 |
| 18.08.2026 | 2,65 | 2,65 | 2,48 | 2,50 | -6,38% | 13.463,00 |
| 17.08.2026 | 2,71 | 2,76 | 2,55 | 2,67 | -1,30% | 21.339,00 |
| 14.08.2026 | 2,16 | 2,89 | 2,15 | 2,70 | 23,29% | 391.776,00 |
| 13.08.2026 | 2,23 | 2,23 | 2,16 | 2,19 | -0,23% | 28.605,00 |
| 12.08.2026 | 2,15 | 2,20 | 2,13 | 2,20 | 1,86% | 40.699,00 |
| 11.08.2026 | 2,20 | 2,28 | 2,12 | 2,16 | -1,82% | 36.591,00 |
| 10.08.2026 | 2,15 | 2,34 | 2,09 | 2,20 | -0,68% | 48.842,00 |
| 07.08.2026 | 2,30 | 2,48 | 2,16 | 2,21 | -3,91% | 42.300,00 |
| 06.08.2026 | 2,10 | 2,30 | 2,08 | 2,30 | 8,24% | 77.724,00 |
| 05.08.2026 | 2,20 | 2,27 | 2,11 | 2,13 | -3,41% | 17.480,00 |
| 04.08.2026 | 2,22 | 2,22 | 2,12 | 2,20 | 2,80% | 18.086,00 |
| 03.08.2026 | 2,12 | 2,25 | 2,02 | 2,14 | -0,47% | 32.049,00 |
| 31.07.2026 | 2,24 | 2,24 | 2,10 | 2,15 | -4,02% | 81.590,00 |
| 30.07.2026 | 2,23 | 2,34 | 2,21 | 2,24 | -0,88% | 83.170,00 |
| 29.07.2026 | 2,22 | 2,26 | 2,21 | 2,26 | -0,66% | 25.767,00 |
| 28.07.2026 | 2,34 | 2,34 | 2,22 | 2,28 | -2,78% | 22.216,00 |
| 27.07.2026 | 2,34 | 2,34 | 2,15 | 2,34 | 0,00% | 66.126,00 |
| 24.07.2026 | 2,34 | 2,34 | 2,26 | 2,34 | 0,00% | 18.807,00 |
| 23.07.2026 | 2,34 | 2,34 | 2,24 | 2,34 | 0,00% | 10.073,00 |
| 22.07.2026 | 2,44 | 2,55 | 2,19 | 2,34 | -2,50% | 296.409,00 |
| 21.07.2026 | 2,35 | 2,45 | 2,34 | 2,40 | 0,63% | 72.874,00 |
| 20.07.2026 | 2,38 | 2,39 | 2,19 | 2,39 | -1,85% | 33.154,00 |
| 17.07.2026 | 2,45 | 2,45 | 2,38 | 2,43 | -0,82% | 8.841,00 |
| 16.07.2026 | 2,55 | 2,55 | 2,41 | 2,45 | -1,41% | 36.341,00 |
| 15.07.2026 | 2,55 | 2,55 | 2,40 | 2,49 | -0,20% | 2.748,00 |
| 14.07.2026 | 2,48 | 2,55 | 2,40 | 2,49 | 0,61% | 67.843,00 |
| 13.07.2026 | 2,49 | 2,49 | 2,37 | 2,48 | -0,60% | 42.159,00 |
| 10.07.2026 | 2,34 | 2,63 | 2,23 | 2,49 | 10,67% | 138.227,00 |
| 09.07.2026 | 2,22 | 2,28 | 2,10 | 2,25 | 0,90% | 127.501,00 |
| 08.07.2026 | 2,22 | 2,25 | 2,18 | 2,23 | 0,45% | 33.187,00 |
| 07.07.2026 | 2,29 | 2,65 | 2,22 | 2,22 | -4,52% | 352.567,00 |
| 06.07.2026 | 2,49 | 2,49 | 2,20 | 2,33 | -5,10% | 104.659,00 |
| 03.07.2026 | 2,31 | 2,49 | 2,31 | 2,45 | 4,48% | 40.355,00 |
| 02.07.2026 | 2,38 | 2,46 | 2,35 | 2,35 | -1,68% | 90.884,00 |
| 01.07.2026 | 2,36 | 2,53 | 2,27 | 2,39 | -4,22% | 105.209,00 |
| 30.06.2026 | 2,49 | 2,51 | 2,42 | 2,49 | -0,80% | 18.600,00 |
| 29.06.2026 | 2,57 | 2,57 | 2,48 | 2,51 | -2,52% | 21.398,00 |
| 26.06.2026 | 2,57 | 2,59 | 2,50 | 2,58 | 0,19% | 74.622,00 |
| 25.06.2026 | 2,69 | 2,69 | 2,54 | 2,57 | -2,84% | 31.783,00 |
| 24.06.2026 | 2,52 | 2,69 | 2,52 | 2,65 | 2,12% | 165.224,00 |
| 23.06.2026 | 2,45 | 2,66 | 2,45 | 2,59 | -0,77% | 23.042,00 |
| 22.06.2026 | 2,47 | 2,69 | 2,30 | 2,61 | 5,20% | 53.000,00 |
| 19.06.2026 | 2,48 | 2,49 | 2,48 | 2,48 | -2,90% | - |
| 18.06.2026 | 2,52 | 2,56 | 2,47 | 2,56 | -2,29% | 56.473,00 |
| 17.06.2026 | 2,70 | 2,70 | 2,53 | 2,62 | -3,15% | 81.072,00 |
| 16.06.2026 | 2,50 | 2,70 | 2,40 | 2,70 | 11,34% | 260.712,00 |
| 15.06.2026 | 2,47 | 2,73 | 2,40 | 2,43 | -2,81% | 123.095,00 |
| 12.06.2026 | 2,60 | 2,75 | 2,48 | 2,50 | 1,63% | 217.013,00 |
| 11.06.2026 | 2,50 | 2,58 | 2,46 | 2,46 | -1,80% | 38.076,00 |
| 10.06.2026 | 2,50 | 2,64 | 2,46 | 2,50 | -2,53% | 67.929,00 |
| 09.06.2026 | 2,57 | 2,57 | 2,50 | 2,57 | -3,02% | 111.825,00 |
| 08.06.2026 | 2,64 | 2,65 | 2,50 | 2,65 | -0,19% | 195.490,00 |
| 05.06.2026 | 2,69 | 2,70 | 2,60 | 2,65 | -1,67% | 101.625,00 |
| 04.06.2026 | 2,70 | 2,70 | 2,61 | 2,70 | -0,92% | 125.406,00 |
| 03.06.2026 | 2,72 | 2,76 | 2,65 | 2,72 | -4,06% | 103.944,00 |
| 02.06.2026 | 2,70 | 2,89 | 2,70 | 2,84 | 3,47% | 216.465,00 |
| 01.06.2026 | 2,81 | 2,91 | 2,71 | 2,74 | -2,14% | 45.282,00 |
| 29.05.2026 | 3,08 | 3,08 | 2,70 | 2,80 | -3,78% | 146.294,00 |
| 28.05.2026 | 2,86 | 2,91 | 2,77 | 2,91 | 0,00% | 57.769,00 |
| 27.05.2026 | 2,73 | 2,98 | 2,70 | 2,91 | 4,30% | 279.101,00 |
| 26.05.2026 | 3,05 | 3,05 | 2,56 | 2,79 | -8,37% | 380.358,00 |
| 25.05.2026 | 2,85 | 3,07 | 2,80 | 3,05 | 7,60% | 200.708,00 |
| 22.05.2026 | 2,90 | 2,97 | 2,83 | 2,83 | -5,51% | 91.932,00 |
| 21.05.2026 | 2,92 | 3,08 | 2,80 | 3,00 | 2,57% | 81.421,00 |
| 20.05.2026 | 2,93 | 3,20 | 2,75 | 2,92 | -4,26% | 173.680,00 |
| 19.05.2026 | 3,05 | 3,12 | 2,88 | 3,05 | 0,83% | 170.729,00 |
| 18.05.2026 | 3,23 | 3,23 | 2,92 | 3,03 | -6,35% | 258.364,00 |
| 15.05.2026 | 3,25 | 3,29 | 3,13 | 3,23 | 0,62% | 46.708,00 |
| 14.05.2026 | 3,23 | 3,23 | 3,21 | 3,21 | -0,92% | - |
| 13.05.2026 | 3,26 | 3,38 | 3,15 | 3,24 | -4,42% | 57.573,00 |
| 12.05.2026 | 3,11 | 3,54 | 3,00 | 3,39 | 9,00% | 187.117,00 |
| 11.05.2026 | 3,01 | 3,16 | 2,89 | 3,11 | 3,67% | 83.281,00 |
| 08.05.2026 | 3,38 | 3,38 | 2,96 | 3,00 | -4,61% | 148.327,00 |
| 07.05.2026 | 3,19 | 3,19 | 2,94 | 3,15 | -1,26% | 140.702,00 |
| 06.05.2026 | 3,49 | 3,49 | 3,02 | 3,19 | -9,65% | 229.036,00 |
| 05.05.2026 | 3,57 | 3,58 | 3,44 | 3,53 | -1,40% | 66.009,00 |
| 04.05.2026 | 3,65 | 3,73 | 3,43 | 3,58 | -1,79% | 164.278,00 |
| 30.04.2026 | 3,31 | 3,65 | 3,31 | 3,64 | 4,00% | 130.088,00 |
| 29.04.2026 | 3,23 | 3,59 | 3,23 | 3,50 | -2,37% | 124.121,00 |
| 28.04.2026 | 3,13 | 3,60 | 2,98 | 3,59 | 12,91% | 242.310,00 |
| 27.04.2026 | 3,09 | 3,18 | 2,98 | 3,18 | 2,42% | 204.026,00 |
| 24.04.2026 | 3,16 | 3,25 | 3,01 | 3,10 | -1,43% | 221.495,00 |
| 23.04.2026 | 3,20 | 3,70 | 2,97 | 3,15 | -1,72% | 1.174.490,00 |
| 22.04.2026 | 2,81 | 3,20 | 2,75 | 3,20 | 14,49% | 291.606,00 |
| 21.04.2026 | 2,77 | 2,89 | 2,75 | 2,80 | -0,18% | 205.664,00 |
| 20.04.2026 | 2,97 | 3,03 | 2,78 | 2,80 | -5,41% | 296.085,00 |
| 17.04.2026 | 2,96 | 3,20 | 2,78 | 2,96 | 2,07% | 923.978,00 |
| 16.04.2026 | 2,81 | 2,93 | 2,75 | 2,90 | 3,02% | 118.401,00 |
| 15.04.2026 | 2,90 | 2,98 | 2,82 | 2,82 | -2,93% | 195.897,00 |
| 14.04.2026 | 2,80 | 2,90 | 2,74 | 2,90 | 1,75% | 391.084,00 |
| 13.04.2026 | 2,91 | 2,97 | 2,62 | 2,85 | -1,89% | 324.569,00 |
| 10.04.2026 | 2,93 | 2,94 | 2,78 | 2,91 | -1,36% | 214.995,00 |
| 09.04.2026 | 2,96 | 2,96 | 2,88 | 2,95 | 1,55% | 86.399,00 |
| 08.04.2026 | 2,84 | 3,00 | 2,76 | 2,90 | 2,29% | 284.446,00 |
| 07.04.2026 | 2,69 | 2,89 | 2,59 | 2,84 | 5,39% | 223.869,00 |
| 02.04.2026 | 2,76 | 2,89 | 2,56 | 2,69 | 3,26% | 39.143,00 |
| 01.04.2026 | 2,96 | 2,96 | 2,61 | 2,61 | -9,86% | 172.055,00 |
| 31.03.2026 | 2,69 | 2,99 | 2,50 | 2,89 | 7,24% | 635.704,00 |