2,173€
-2,58%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,17 | 2,23 | 2,17 | 2,23 | 0,00% | 5,00 |
| 24.07.2025 | 2,34 | 2,45 | 2,23 | 2,23 | -1,55% | 900,00 |
| 23.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,52% | - |
| 22.07.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -5,15% | 5.000,00 |
| 21.07.2025 | 2,32 | 2,44 | 2,32 | 2,43 | 5,43% | 5.100,00 |
| 18.07.2025 | 2,26 | 2,39 | 2,26 | 2,30 | 3,84% | 7.200,00 |
| 17.07.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 3,75% | 2.000,00 |
| 16.07.2025 | 2,11 | 2,18 | 2,11 | 2,14 | 0,47% | 1.840,00 |
| 15.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,43% | - |
| 14.07.2025 | 2,25 | 2,25 | 2,10 | 2,10 | -5,20% | 5.090,00 |
| 11.07.2025 | 2,18 | 2,29 | 2,18 | 2,21 | 1,14% | 3.300,00 |
| 10.07.2025 | 2,09 | 2,22 | 2,09 | 2,19 | 0,00% | 1.800,00 |
| 09.07.2025 | 2,06 | 2,22 | 2,06 | 2,19 | 17,47% | 6.510,00 |
| 08.07.2025 | 1,92 | 1,92 | 1,86 | 1,86 | -4,32% | 10.000,00 |
| 07.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 5,31% | 1.000,00 |
| 04.07.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,28% | - |
| 03.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,64% | - |
| 02.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,86% | - |
| 01.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,97% | - |
| 30.06.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -0,43% | 1.706,00 |
| 27.06.2025 | 1,80 | 1,88 | 1,80 | 1,86 | 4,86% | 1.020,00 |
| 26.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,23% | - |
| 25.06.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 2,52% | 50,00 |
| 24.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,24% | - |
| 23.06.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 7,32% | 200,00 |
| 20.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 19.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,14% | - |
| 18.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,12% | - |
| 17.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,75% | 2.500,00 |
| 16.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,81% | - |
| 12.06.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -3,65% | - |
| 11.06.2025 | 1,81 | 1,92 | 1,81 | 1,92 | 11,25% | 1.315,00 |
| 10.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -9,26% | - |
| 09.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | 160,00 |
| 06.06.2025 | 1,57 | 1,78 | 1,57 | 1,78 | 9,07% | 470,00 |
| 05.06.2025 | 1,55 | 1,63 | 1,53 | 1,63 | 7,94% | 21.420,00 |
| 04.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,44% | - |
| 03.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 02.06.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 1,10% | - |
| 30.05.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -11,08% | - |
| 29.05.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 3,79% | 70,00 |
| 28.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,13% | - |
| 27.05.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 5,26% | 1.092,00 |
| 26.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,55% | - |
| 23.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,92% | - |
| 22.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,67% | - |
| 21.05.2025 | 1,50 | 1,60 | 1,50 | 1,56 | -4,54% | 1.000,00 |
| 20.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 7,66% | 1.000,00 |
| 19.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,94% | - |
| 16.05.2025 | 1,53 | 1,59 | 1,53 | 1,54 | 4,32% | 2.000,00 |
| 15.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,65% | - |
| 14.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,97% | - |
| 13.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 12.05.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 0,83% | - |
| 09.05.2025 | 1,45 | 1,53 | 1,44 | 1,44 | -1,10% | 100,00 |
| 08.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,14% | - |
| 07.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,42% | - |
| 06.05.2025 | 1,57 | 1,57 | 1,49 | 1,49 | -8,59% | 1.000,00 |
| 05.05.2025 | 1,66 | 1,66 | 1,63 | 1,63 | 5,43% | 1.100,00 |
| 02.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,13% | - |
| 30.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 6,03% | - |
| 29.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | - |
| 28.04.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 5,65% | 6.000,00 |
| 25.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 8,31% | - |
| 24.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,54% | - |
| 23.04.2025 | 1,42 | 1,42 | 1,34 | 1,34 | -2,05% | 100,00 |
| 22.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -6,44% | - |
| 17.04.2025 | 1,40 | 1,46 | 1,40 | 1,46 | -0,14% | 999,00 |
| 16.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,27% | - |
| 15.04.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 5,47% | - |
| 14.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,91% | 1.300,00 |
| 11.04.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -3,26% | - |
| 10.04.2025 | 1,47 | 1,47 | 1,41 | 1,41 | 1,44% | 355,00 |
| 09.04.2025 | 1,31 | 1,39 | 1,31 | 1,39 | -5,05% | 1.000,00 |
| 08.04.2025 | 1,34 | 1,46 | 1,34 | 1,46 | 5,02% | 1.392,00 |
| 07.04.2025 | 1,38 | 1,41 | 1,28 | 1,39 | -3,53% | 3.050,00 |
| 04.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -6,17% | - |
| 03.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 02.04.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 3,33% | - |
| 01.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | 666,00 |
| 31.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 28.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,52% | - |
| 27.03.2025 | 1,60 | 1,65 | 1,60 | 1,65 | -4,64% | 1.100,00 |
| 26.03.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 1,77% | 1.000,00 |
| 25.03.2025 | 1,62 | 1,70 | 1,62 | 1,70 | -0,88% | 900,00 |
| 24.03.2025 | 1,65 | 1,71 | 1,65 | 1,71 | -1,16% | 200,00 |
| 21.03.2025 | 1,61 | 1,73 | 1,61 | 1,73 | 8,12% | 300,00 |
| 20.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 19.03.2025 | 1,52 | 1,65 | 1,52 | 1,61 | 8,78% | 2.000,00 |
| 18.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 17.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 14.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 6,52% | - |
| 13.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 12.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | 3.094,00 |
| 11.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,34% | - |
| 10.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,09% | - |
| 07.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 06.03.2025 | 1,53 | 1,53 | 1,46 | 1,46 | 8,96% | 15.000,00 |
| 05.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,13% | - |