2,850€
2,15%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,74 | 2,79 | 2,71 | 2,79 | -2,45% | 13,00 |
| 30.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,35% | - |
| 29.09.2025 | 2,80 | 2,92 | 2,80 | 2,85 | 0,00% | 1.705,00 |
| 26.09.2025 | 2,74 | 2,85 | 2,74 | 2,85 | 6,15% | 600,00 |
| 25.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,10% | - |
| 24.09.2025 | 2,69 | 2,89 | 2,69 | 2,72 | 0,37% | 950,00 |
| 23.09.2025 | 2,80 | 2,88 | 2,70 | 2,71 | -4,25% | 4.550,00 |
| 22.09.2025 | 2,82 | 2,93 | 2,81 | 2,83 | 10,14% | 1.820,00 |
| 19.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,35% | - |
| 18.09.2025 | 2,52 | 2,65 | 2,52 | 2,60 | 2,97% | 5.765,00 |
| 17.09.2025 | 2,48 | 2,53 | 2,48 | 2,53 | -0,39% | - |
| 16.09.2025 | 2,54 | 2,62 | 2,54 | 2,54 | -4,34% | 2.015,00 |
| 15.09.2025 | 2,80 | 2,80 | 2,65 | 2,65 | 7,72% | 400,00 |
| 12.09.2025 | 2,60 | 2,69 | 2,46 | 2,46 | -2,38% | 2.841,00 |
| 11.09.2025 | 2,52 | 2,52 | 2,48 | 2,52 | -0,79% | - |
| 10.09.2025 | 2,09 | 2,54 | 2,09 | 2,54 | 18,41% | 1.106,00 |
| 08.09.2025 | 2,28 | 2,35 | 2,14 | 2,15 | -0,46% | 2.020,00 |
| 05.09.2025 | 2,11 | 2,16 | 2,11 | 2,16 | 1,41% | 1.740,00 |
| 04.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -3,41% | - |
| 03.09.2025 | 2,04 | 2,20 | 2,04 | 2,20 | 7,84% | 2.000,00 |
| 02.09.2025 | 2,07 | 2,07 | 2,04 | 2,04 | -4,23% | - |
| 01.09.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 1,67% | 500,00 |
| 29.08.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -4,12% | - |
| 28.08.2025 | 2,11 | 2,19 | 2,11 | 2,19 | -6,22% | 720,00 |
| 27.08.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 12,02% | 5.000,00 |
| 26.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 25.08.2025 | 2,10 | 2,18 | 2,10 | 2,10 | -1,64% | 1.950,00 |
| 22.08.2025 | 2,14 | 2,21 | 2,12 | 2,14 | 1,18% | 255,00 |
| 21.08.2025 | 2,06 | 2,11 | 2,06 | 2,11 | -4,74% | 500,00 |
| 20.08.2025 | 2,12 | 2,22 | 2,12 | 2,22 | -3,70% | 2.360,00 |
| 19.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 500,00 |
| 18.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,89% | - |
| 15.08.2025 | 2,32 | 2,40 | 2,32 | 2,39 | 0,42% | 1.750,00 |
| 14.08.2025 | 2,37 | 2,45 | 2,37 | 2,38 | 2,37% | 1.205,00 |
| 13.08.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 1,09% | 520,00 |
| 12.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,96% | - |
| 11.08.2025 | 2,33 | 2,46 | 2,33 | 2,37 | 3,28% | 3.909,00 |
| 08.08.2025 | 2,21 | 2,29 | 2,21 | 2,29 | 9,05% | 195,00 |
| 07.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,33% | - |
| 06.08.2025 | 2,11 | 2,20 | 2,11 | 2,20 | 1,62% | 1.000,00 |
| 05.08.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 3,10% | 1.000,00 |
| 04.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,24% | - |
| 01.08.2025 | 2,12 | 2,20 | 2,05 | 2,09 | -3,69% | 4.835,00 |
| 31.07.2025 | 2,10 | 2,17 | 2,10 | 2,17 | 3,58% | 119,00 |
| 30.07.2025 | 2,11 | 2,19 | 2,10 | 2,10 | -0,71% | 150,00 |
| 29.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,87% | - |
| 28.07.2025 | 2,25 | 2,25 | 2,20 | 2,20 | -1,57% | 3.250,00 |
| 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% | - |