46,022SEK
0,05%
Echtzeit-Aktienkurs Eastnine AB (publ)
Bid:
Ask:
Aktienkurse zur Eastnine AB (publ) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 46,00 | 46,50 | 45,65 | 46,25 | 0,54% | 124.816,00 |
| 03.07.2026 | 45,40 | 46,15 | 45,10 | 46,00 | 1,66% | 87.655,00 |
| 02.07.2026 | 44,75 | 45,40 | 44,35 | 45,25 | 1,91% | 59.938,00 |
| 01.07.2026 | 45,05 | 45,20 | 44,15 | 44,40 | -1,22% | 66.179,00 |
| 30.06.2026 | 45,45 | 45,80 | 44,60 | 44,95 | -0,88% | 161.893,00 |
| 29.06.2026 | 45,40 | 46,00 | 45,10 | 45,35 | 3,19% | 321.724,00 |
| 26.06.2026 | 43,55 | 44,05 | 43,05 | 43,95 | 1,03% | 57.382,00 |
| 25.06.2026 | 43,25 | 43,85 | 43,15 | 43,50 | 0,46% | 37.653,00 |
| 24.06.2026 | 42,90 | 43,45 | 42,80 | 43,30 | 0,35% | 96.411,00 |
| 23.06.2026 | 42,80 | 43,15 | 42,60 | 43,15 | 0,12% | 54.747,00 |
| 22.06.2026 | 43,05 | 43,15 | 42,45 | 43,10 | -0,23% | 77.815,00 |
| 18.06.2026 | 43,15 | 43,35 | 42,70 | 43,20 | -0,58% | 92.289,00 |
| 17.06.2026 | 43,55 | 43,75 | 43,15 | 43,45 | -0,46% | 28.345,00 |
| 16.06.2026 | 43,95 | 44,00 | 43,40 | 43,65 | -0,34% | 51.380,00 |
| 15.06.2026 | 43,90 | 44,60 | 43,65 | 43,80 | 0,00% | 61.631,00 |
| 12.06.2026 | 43,90 | 44,20 | 43,50 | 43,80 | 0,34% | 37.047,00 |
| 11.06.2026 | 43,75 | 44,05 | 43,35 | 43,65 | -0,80% | 48.960,00 |
| 10.06.2026 | 43,65 | 44,25 | 43,25 | 44,00 | 0,80% | 45.533,00 |
| 09.06.2026 | 43,95 | 44,30 | 43,55 | 43,65 | -0,46% | 90.774,00 |
| 08.06.2026 | 43,65 | 44,00 | 43,15 | 43,85 | 0,00% | 83.251,00 |
| 05.06.2026 | 44,00 | 44,65 | 43,75 | 43,85 | -0,57% | 81.161,00 |
| 04.06.2026 | 44,55 | 44,75 | 43,65 | 44,10 | -1,34% | 125.228,00 |
| 03.06.2026 | 44,60 | 45,10 | 44,50 | 44,70 | 0,00% | 77.908,00 |
| 02.06.2026 | 45,10 | 45,55 | 44,55 | 44,70 | -0,45% | 50.003,00 |
| 01.06.2026 | 46,50 | 46,50 | 44,80 | 44,90 | -2,92% | 44.722,00 |
| 29.05.2026 | 46,50 | 46,95 | 46,10 | 46,25 | -0,54% | 241.737,00 |
| 28.05.2026 | 46,10 | 46,75 | 46,05 | 46,50 | 0,98% | 54.809,00 |
| 27.05.2026 | 46,25 | 46,85 | 46,00 | 46,05 | -0,43% | 78.971,00 |
| 26.05.2026 | 46,05 | 46,95 | 46,00 | 46,25 | 0,54% | 68.638,00 |
| 25.05.2026 | 45,60 | 46,55 | 45,45 | 46,00 | 0,99% | 92.782,00 |
| 22.05.2026 | 45,65 | 46,00 | 45,40 | 45,55 | -0,22% | 47.483,00 |
| 21.05.2026 | 45,70 | 46,00 | 45,55 | 45,65 | -0,33% | 49.232,00 |
| 20.05.2026 | 45,45 | 46,25 | 45,25 | 45,80 | 0,55% | 90.909,00 |
| 19.05.2026 | 45,10 | 46,25 | 45,00 | 45,55 | 1,11% | 256.264,00 |
| 18.05.2026 | 44,10 | 45,55 | 44,05 | 45,05 | 1,58% | 288.021,00 |
| 15.05.2026 | 44,15 | 45,00 | 43,90 | 44,35 | 0,80% | 222.078,00 |
| 13.05.2026 | 43,95 | 44,25 | 43,90 | 44,00 | -0,34% | 25.007,00 |
| 12.05.2026 | 44,15 | 44,40 | 43,75 | 44,15 | -0,67% | 51.015,00 |
| 11.05.2026 | 43,90 | 44,55 | 43,85 | 44,45 | 1,14% | 59.013,00 |
| 08.05.2026 | 44,40 | 44,45 | 43,90 | 43,95 | -1,35% | 64.782,00 |
| 07.05.2026 | 44,45 | 44,90 | 44,45 | 44,55 | 0,34% | 151.586,00 |
| 06.05.2026 | 43,75 | 44,90 | 43,55 | 44,40 | 1,83% | 130.033,00 |
| 05.05.2026 | 43,10 | 43,85 | 43,10 | 43,60 | 1,16% | 133.714,00 |
| 04.05.2026 | 44,75 | 44,75 | 43,00 | 43,10 | -2,49% | 299.604,00 |
| 30.04.2026 | 43,75 | 44,30 | 43,35 | 44,20 | 0,34% | 92.727,00 |
| 29.04.2026 | 43,60 | 44,50 | 43,30 | 44,05 | 1,38% | 194.196,00 |
| 28.04.2026 | 45,45 | 45,85 | 43,05 | 43,45 | -3,87% | 357.343,00 |
| 27.04.2026 | 46,25 | 46,25 | 45,20 | 45,20 | -1,31% | 77.314,00 |
| 24.04.2026 | 46,40 | 46,45 | 45,75 | 45,80 | -1,08% | 93.931,00 |
| 23.04.2026 | 47,60 | 47,60 | 46,20 | 46,30 | -2,22% | 79.279,00 |
| 22.04.2026 | 47,25 | 48,00 | 47,25 | 47,35 | 0,32% | 60.802,00 |
| 21.04.2026 | 48,00 | 48,10 | 47,20 | 47,20 | -1,15% | 133.929,00 |
| 20.04.2026 | 48,70 | 48,70 | 47,75 | 47,75 | -1,75% | 95.970,00 |
| 17.04.2026 | 48,50 | 49,30 | 48,35 | 48,60 | 0,52% | 121.378,00 |
| 16.04.2026 | 47,55 | 48,45 | 47,50 | 48,35 | 1,36% | 180.085,00 |
| 15.04.2026 | 47,60 | 47,80 | 47,40 | 47,70 | 0,63% | 94.904,00 |
| 14.04.2026 | 47,05 | 48,05 | 46,95 | 47,40 | 0,64% | 95.924,00 |
| 13.04.2026 | 47,05 | 47,30 | 46,60 | 47,10 | 0,00% | 43.728,00 |
| 10.04.2026 | 46,95 | 47,50 | 46,85 | 47,10 | 0,43% | 83.772,00 |
| 09.04.2026 | 46,40 | 46,95 | 46,20 | 46,90 | 1,08% | 127.085,00 |
| 08.04.2026 | 46,25 | 47,10 | 46,25 | 46,40 | 2,32% | 159.360,00 |
| 07.04.2026 | 45,55 | 45,95 | 45,15 | 45,35 | 0,22% | 142.013,00 |
| 02.04.2026 | 45,15 | 45,60 | 44,75 | 45,25 | -0,44% | 67.123,00 |
| 01.04.2026 | 45,20 | 45,60 | 45,10 | 45,45 | 2,02% | 190.959,00 |
| 31.03.2026 | 43,55 | 44,80 | 43,55 | 44,55 | 2,53% | 188.326,00 |
| 30.03.2026 | 42,55 | 43,45 | 42,20 | 43,45 | 1,52% | 151.770,00 |
| 27.03.2026 | 43,45 | 43,45 | 42,30 | 42,80 | -1,04% | 93.732,00 |
| 26.03.2026 | 43,85 | 43,85 | 43,20 | 43,25 | -1,70% | 88.034,00 |
| 25.03.2026 | 43,65 | 44,30 | 43,60 | 44,00 | 1,50% | 125.267,00 |
| 24.03.2026 | 43,50 | 43,75 | 43,00 | 43,35 | 0,23% | 80.499,00 |
| 23.03.2026 | 43,80 | 43,95 | 42,00 | 43,25 | -1,26% | 239.525,00 |
| 20.03.2026 | 44,45 | 44,65 | 43,75 | 43,80 | -0,57% | 127.441,00 |
| 19.03.2026 | 44,55 | 44,55 | 43,60 | 44,05 | -1,45% | 139.149,00 |
| 18.03.2026 | 45,00 | 45,35 | 44,50 | 44,70 | -1,00% | 113.225,00 |
| 17.03.2026 | 44,65 | 45,45 | 44,30 | 45,15 | 1,23% | 149.290,00 |
| 16.03.2026 | 44,20 | 44,65 | 43,95 | 44,60 | 0,90% | 122.097,00 |
| 13.03.2026 | 44,60 | 44,85 | 44,20 | 44,20 | -1,34% | 100.680,00 |
| 12.03.2026 | 44,85 | 45,15 | 44,55 | 44,80 | -0,33% | 120.234,00 |
| 11.03.2026 | 45,75 | 45,75 | 44,95 | 44,95 | -1,64% | 99.189,00 |
| 10.03.2026 | 45,45 | 45,75 | 45,20 | 45,70 | 1,90% | 147.130,00 |
| 09.03.2026 | 45,00 | 45,20 | 44,45 | 44,85 | -1,54% | 184.676,00 |
| 06.03.2026 | 45,95 | 46,25 | 45,25 | 45,55 | -0,76% | 286.576,00 |
| 05.03.2026 | 46,00 | 46,20 | 45,65 | 45,90 | -0,22% | 86.570,00 |
| 04.03.2026 | 45,35 | 46,20 | 45,05 | 46,00 | 1,10% | 220.655,00 |
| 03.03.2026 | 47,15 | 47,15 | 45,40 | 45,50 | -3,50% | 208.720,00 |
| 02.03.2026 | 46,55 | 47,45 | 46,45 | 47,15 | -0,53% | 119.638,00 |
| 27.02.2026 | 47,00 | 47,50 | 46,85 | 47,40 | 1,39% | 101.585,00 |
| 26.02.2026 | 46,70 | 47,45 | 46,50 | 46,75 | 0,11% | 315.960,00 |
| 25.02.2026 | 46,70 | 47,00 | 46,45 | 46,70 | 0,00% | 92.592,00 |
| 24.02.2026 | 46,65 | 47,20 | 46,40 | 46,70 | -0,11% | 135.384,00 |
| 23.02.2026 | 47,10 | 47,25 | 46,45 | 46,75 | -1,06% | 132.990,00 |
| 20.02.2026 | 46,70 | 47,60 | 46,70 | 47,25 | 1,50% | 279.989,00 |
| 19.02.2026 | 45,40 | 46,60 | 44,80 | 46,55 | -3,72% | 1.080.410,00 |
| 18.02.2026 | 49,45 | 49,65 | 48,30 | 48,35 | -2,42% | 73.264,00 |
| 17.02.2026 | 49,45 | 49,70 | 49,05 | 49,55 | 0,51% | 73.000,00 |
| 16.02.2026 | 49,50 | 50,20 | 49,30 | 49,30 | -0,30% | 53.615,00 |
| 13.02.2026 | 50,20 | 50,20 | 49,30 | 49,45 | -1,30% | 66.413,00 |
| 12.02.2026 | 49,25 | 50,30 | 48,75 | 50,10 | 0,91% | 132.218,00 |
| 11.02.2026 | 51,00 | 51,40 | 49,35 | 49,65 | -2,65% | 104.745,00 |
| 10.02.2026 | 50,30 | 51,00 | 49,80 | 51,00 | 2,10% | 91.926,00 |