Echtzeit-Aktienkurs Eastnine AB (publ)
Bid:
Ask:
Aktienkurse zur Eastnine AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 49,50 | 49,50 | 47,50 | 47,90 | -2,54% | 135.922,00 |
| 07.07.2025 | 50,90 | 51,30 | 48,80 | 49,15 | -2,48% | 151.435,00 |
| 04.07.2025 | 50,70 | 50,70 | 50,00 | 50,40 | -0,40% | 80.402,00 |
| 03.07.2025 | 50,50 | 51,30 | 50,50 | 50,60 | -0,20% | 601.966,00 |
| 02.07.2025 | 50,60 | 51,00 | 50,00 | 50,70 | 0,00% | 62.292,00 |
| 01.07.2025 | 49,70 | 50,70 | 49,70 | 50,70 | 1,81% | 83.554,00 |
| 30.06.2025 | 50,50 | 51,20 | 49,60 | 49,80 | -0,80% | 78.857,00 |
| 27.06.2025 | 50,10 | 50,50 | 49,80 | 50,20 | 0,40% | 67.603,00 |
| 26.06.2025 | 49,95 | 50,10 | 49,50 | 50,00 | 0,50% | 99.085,00 |
| 25.06.2025 | 49,40 | 50,10 | 49,30 | 49,75 | 0,71% | 81.316,00 |
| 24.06.2025 | 50,10 | 50,40 | 49,20 | 49,40 | -0,60% | 69.122,00 |
| 23.06.2025 | 49,70 | 50,10 | 49,50 | 49,70 | 0,10% | 45.410,00 |
| 19.06.2025 | 49,35 | 50,00 | 49,10 | 49,65 | 0,81% | 29.695,00 |
| 18.06.2025 | 49,15 | 49,65 | 49,00 | 49,25 | 0,10% | 71.284,00 |
| 17.06.2025 | 48,85 | 49,45 | 48,45 | 49,20 | 0,41% | 88.602,00 |
| 16.06.2025 | 48,95 | 49,15 | 48,65 | 49,00 | 0,51% | 31.229,00 |
| 13.06.2025 | 48,55 | 48,85 | 48,55 | 48,75 | -0,41% | 19.815,00 |
| 12.06.2025 | 49,30 | 49,30 | 48,65 | 48,95 | -0,71% | 52.316,00 |
| 11.06.2025 | 48,70 | 49,40 | 48,70 | 49,30 | 1,54% | 124.155,00 |
| 10.06.2025 | 48,85 | 50,30 | 48,30 | 48,55 | 0,31% | 154.216,00 |
| 09.06.2025 | 48,05 | 49,00 | 47,80 | 48,40 | 1,57% | 117.880,00 |
| 05.06.2025 | 47,25 | 48,00 | 46,90 | 47,65 | 0,74% | 92.569,00 |
| 04.06.2025 | 47,90 | 47,90 | 47,20 | 47,30 | -1,25% | 637.302,00 |
| 03.06.2025 | 48,70 | 48,85 | 47,30 | 47,90 | 0,52% | 39.520,00 |
| 02.06.2025 | 47,00 | 49,15 | 46,10 | 47,65 | 1,28% | 273.186,00 |
| 30.05.2025 | 47,25 | 47,50 | 47,05 | 47,05 | -0,32% | 82.834,00 |
| 28.05.2025 | 47,30 | 47,45 | 46,90 | 47,20 | -0,21% | 34.439,00 |
| 27.05.2025 | 47,50 | 47,85 | 47,05 | 47,30 | -0,42% | 30.134,00 |
| 26.05.2025 | 46,55 | 47,90 | 46,55 | 47,50 | 3,60% | 164.709,00 |
| 23.05.2025 | 46,20 | 47,00 | 45,35 | 45,85 | -0,76% | 150.334,00 |
| 22.05.2025 | 46,85 | 46,90 | 45,85 | 46,20 | -1,60% | 42.638,00 |
| 21.05.2025 | 47,50 | 47,50 | 46,45 | 46,95 | -0,32% | 9.784,00 |
| 20.05.2025 | 46,65 | 47,35 | 46,55 | 47,10 | 0,64% | 66.476,00 |
| 19.05.2025 | 47,15 | 47,30 | 46,05 | 46,80 | -0,64% | 144.446,00 |
| 16.05.2025 | 47,00 | 47,10 | 46,75 | 47,10 | 0,64% | 76.004,00 |
| 15.05.2025 | 46,85 | 47,00 | 46,60 | 46,80 | -0,11% | 96.407,00 |
| 14.05.2025 | 47,65 | 47,65 | 46,45 | 46,85 | -0,21% | 23.997,00 |
| 13.05.2025 | 47,70 | 47,70 | 46,35 | 46,95 | 0,43% | 17.615,00 |
| 12.05.2025 | 46,45 | 47,00 | 46,20 | 46,75 | 1,41% | 66.976,00 |
| 09.05.2025 | 46,55 | 46,55 | 45,55 | 46,10 | -0,86% | 45.640,00 |
| 08.05.2025 | 45,85 | 46,60 | 45,80 | 46,50 | 1,64% | 38.551,00 |
| 07.05.2025 | 44,55 | 45,90 | 44,55 | 45,75 | 2,35% | 68.107,00 |
| 06.05.2025 | 44,95 | 44,95 | 44,30 | 44,70 | -0,89% | 26.736,00 |
| 05.05.2025 | 45,00 | 45,95 | 44,75 | 45,10 | 0,33% | 259.631,00 |
| 02.05.2025 | 44,65 | 45,25 | 44,15 | 44,95 | 0,33% | 55.824,00 |
| 30.04.2025 | 44,65 | 45,00 | 44,20 | 44,80 | 0,22% | 10.452,00 |
| 29.04.2025 | 44,70 | 44,70 | 43,60 | 44,70 | 0,68% | 119.012,00 |
| 28.04.2025 | 44,60 | 45,80 | 43,85 | 44,40 | -0,45% | 111.484,00 |
| 25.04.2025 | 43,20 | 44,60 | 43,20 | 44,60 | 4,45% | 495.083,00 |
| 24.04.2025 | 42,30 | 43,05 | 42,25 | 42,70 | 0,59% | 18.907,00 |
| 23.04.2025 | 42,75 | 43,00 | 42,00 | 42,45 | -0,59% | 22.411,00 |
| 22.04.2025 | 40,80 | 42,70 | 40,80 | 42,70 | 2,40% | 134.677,00 |
| 17.04.2025 | 42,30 | 42,30 | 41,45 | 41,70 | -1,18% | 11.507,00 |
| 16.04.2025 | 42,45 | 42,45 | 41,15 | 42,20 | -0,59% | 139.441,00 |
| 15.04.2025 | 40,90 | 42,65 | 40,75 | 42,45 | 4,04% | 194.604,00 |
| 14.04.2025 | 40,00 | 40,90 | 40,00 | 40,80 | 2,00% | 22.959,00 |
| 11.04.2025 | 40,60 | 40,60 | 38,45 | 40,00 | 2,30% | 30.302,00 |
| 10.04.2025 | 39,70 | 39,75 | 38,85 | 39,10 | 4,13% | 55.735,00 |
| 09.04.2025 | 38,70 | 38,70 | 36,80 | 37,55 | -4,57% | 214.549,00 |
| 08.04.2025 | 40,60 | 40,60 | 39,00 | 39,35 | -1,13% | 61.520,00 |
| 07.04.2025 | 39,85 | 40,50 | 38,15 | 39,80 | -2,64% | 113.204,00 |
| 04.04.2025 | 40,99 | 41,69 | 40,28 | 40,88 | -0,27% | 82.905,00 |
| 03.04.2025 | 40,96 | 42,58 | 40,59 | 40,99 | -0,26% | 70.421,00 |
| 02.04.2025 | 41,89 | 42,04 | 40,70 | 41,10 | -1,49% | 52.238,00 |
| 01.04.2025 | 40,91 | 42,17 | 40,84 | 41,72 | 2,80% | 85.702,00 |
| 31.03.2025 | 40,96 | 40,98 | 40,29 | 40,58 | -1,74% | 17.795,00 |
| 28.03.2025 | 40,29 | 41,49 | 40,11 | 41,30 | 2,37% | 57.187,00 |
| 27.03.2025 | 40,36 | 40,74 | 40,00 | 40,35 | -0,14% | 22.284,00 |
| 26.03.2025 | 41,50 | 41,50 | 40,10 | 40,40 | -0,59% | 21.574,00 |
| 25.03.2025 | 41,20 | 41,40 | 40,53 | 40,64 | -1,07% | 75.462,00 |
| 24.03.2025 | 41,62 | 41,64 | 40,41 | 41,08 | -1,30% | 59.825,00 |
| 21.03.2025 | 41,67 | 41,94 | 41,16 | 41,62 | -0,31% | 46.375,00 |
| 20.03.2025 | 41,65 | 41,80 | 41,20 | 41,75 | -0,12% | 49.312,00 |
| 19.03.2025 | 41,46 | 42,00 | 41,04 | 41,80 | 1,42% | 30.942,00 |
| 18.03.2025 | 42,60 | 43,68 | 40,97 | 41,22 | -3,14% | 97.239,00 |
| 17.03.2025 | 42,70 | 42,86 | 41,61 | 42,55 | 1,31% | 42.698,00 |
| 14.03.2025 | 40,67 | 42,00 | 40,67 | 42,00 | 3,27% | 114.026,00 |
| 13.03.2025 | 40,71 | 41,56 | 40,30 | 40,67 | -0,01% | 91.651,00 |
| 12.03.2025 | 41,20 | 41,50 | 40,01 | 40,68 | -0,79% | 1.704.007,00 |
| 11.03.2025 | 41,61 | 41,64 | 40,41 | 41,00 | -1,32% | 51.232,00 |
| 10.03.2025 | 41,62 | 42,12 | 41,04 | 41,55 | -0,31% | 75.295,00 |
| 07.03.2025 | 42,28 | 42,28 | 41,42 | 41,68 | -1,00% | 69.637,00 |
| 06.03.2025 | 42,94 | 43,00 | 41,13 | 42,10 | -1,90% | 135.737,00 |
| 05.03.2025 | 43,71 | 45,50 | 42,70 | 42,92 | -1,62% | 37.198,00 |
| 04.03.2025 | 45,37 | 45,37 | 43,49 | 43,62 | -3,86% | 69.649,00 |
| 03.03.2025 | 46,00 | 46,00 | 45,00 | 45,37 | -1,32% | 35.501,00 |
| 28.02.2025 | 45,63 | 46,00 | 45,00 | 45,98 | 0,78% | 35.942,00 |
| 27.02.2025 | 46,25 | 46,50 | 45,15 | 45,62 | -1,36% | 32.338,00 |
| 26.02.2025 | 47,45 | 47,45 | 46,00 | 46,25 | -1,25% | 33.822,00 |
| 25.02.2025 | 46,24 | 47,50 | 46,24 | 46,84 | 0,90% | 21.088,00 |
| 24.02.2025 | 46,42 | 47,01 | 46,24 | 46,42 | -0,23% | 21.798,00 |
| 21.02.2025 | 46,26 | 46,98 | 46,20 | 46,52 | -0,03% | 37.961,00 |
| 20.02.2025 | 46,81 | 47,30 | 46,42 | 46,54 | -0,54% | 12.164,00 |
| 19.02.2025 | 47,80 | 48,09 | 46,70 | 46,79 | -2,15% | 33.416,00 |
| 18.02.2025 | 48,14 | 48,55 | 47,71 | 47,82 | -1,18% | 22.986,00 |
| 17.02.2025 | 49,30 | 49,30 | 48,10 | 48,39 | -1,85% | 48.044,00 |
| 14.02.2025 | 49,25 | 49,85 | 48,96 | 49,30 | 0,18% | 39.199,00 |
| 13.02.2025 | 48,65 | 49,30 | 48,07 | 49,21 | 1,46% | 47.696,00 |
| 12.02.2025 | 49,07 | 49,36 | 48,32 | 48,50 | -0,62% | 36.888,00 |
| 11.02.2025 | 49,37 | 49,85 | 48,55 | 48,81 | -1,12% | 36.004,00 |