5,050€
10,02%
Echtzeit-Aktienkurs KRAKEN ROBOTICS INC.
Bid:
Ask:
Aktienkurse zur KRAKEN ROBOTICS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 5,25 | 5,25 | 4,90 | 4,91 | 6,86% | 5.640,00 |
| 02.02.2026 | 4,59 | 4,59 | 4,59 | 4,59 | -9,82% | 6.300,00 |
| 30.01.2026 | 5,24 | 5,33 | 5,08 | 5,09 | -2,02% | 4.710,00 |
| 29.01.2026 | 5,54 | 5,85 | 5,03 | 5,20 | -5,03% | 9.603,00 |
| 28.01.2026 | 5,31 | 5,58 | 5,31 | 5,47 | 7,25% | 5.456,00 |
| 27.01.2026 | 5,19 | 5,20 | 5,10 | 5,10 | -2,67% | 1.500,00 |
| 26.01.2026 | 5,12 | 5,29 | 5,04 | 5,24 | 2,34% | 30.193,00 |
| 23.01.2026 | 4,95 | 5,12 | 4,95 | 5,12 | 8,94% | 490,00 |
| 22.01.2026 | 4,80 | 4,89 | 4,70 | 4,70 | 0,00% | 3.471,00 |
| 21.01.2026 | 4,77 | 4,78 | 4,70 | 4,70 | -0,32% | 1.941,00 |
| 20.01.2026 | 4,69 | 4,84 | 4,55 | 4,72 | 0,32% | 16.950,00 |
| 19.01.2026 | 4,96 | 5,05 | 4,70 | 4,70 | -3,19% | 4.823,00 |
| 16.01.2026 | 4,90 | 5,10 | 4,86 | 4,86 | -3,09% | 5.740,00 |
| 15.01.2026 | 4,96 | 5,08 | 4,96 | 5,01 | 1,62% | 20.467,00 |
| 14.01.2026 | 5,33 | 5,38 | 4,93 | 4,93 | -10,04% | 17.310,00 |
| 13.01.2026 | 5,26 | 5,48 | 5,23 | 5,48 | 9,60% | 16.392,00 |
| 12.01.2026 | 5,20 | 5,21 | 5,00 | 5,00 | -0,99% | 5.675,00 |
| 09.01.2026 | 4,84 | 5,16 | 4,84 | 5,05 | 10,02% | 6.815,00 |
| 08.01.2026 | 4,54 | 4,62 | 4,54 | 4,59 | 3,49% | 1.526,00 |
| 07.01.2026 | 4,35 | 4,59 | 4,35 | 4,44 | 3,02% | 1.869,00 |
| 06.01.2026 | 4,39 | 4,50 | 4,31 | 4,31 | -2,05% | 1.747,00 |
| 05.01.2026 | 4,45 | 4,45 | 4,18 | 4,40 | 4,89% | 8.757,00 |
| 02.01.2026 | 4,10 | 4,19 | 4,01 | 4,19 | 6,08% | 11.866,00 |
| 30.12.2025 | 3,92 | 3,95 | 3,92 | 3,95 | 1,15% | 260,00 |
| 29.12.2025 | 3,90 | 3,93 | 3,87 | 3,91 | 1,56% | 8.872,00 |
| 23.12.2025 | 3,69 | 3,85 | 3,69 | 3,85 | 1,18% | 2.960,00 |
| 22.12.2025 | 3,95 | 3,95 | 3,80 | 3,80 | 2,29% | 5.770,00 |
| 19.12.2025 | 3,56 | 3,72 | 3,56 | 3,72 | 4,65% | 300,00 |
| 18.12.2025 | 3,46 | 3,55 | 3,46 | 3,55 | 2,16% | 600,00 |
| 17.12.2025 | 3,62 | 3,62 | 3,46 | 3,48 | -5,57% | 1.200,00 |
| 16.12.2025 | 3,69 | 3,72 | 3,40 | 3,68 | -1,87% | 85.750,00 |
| 15.12.2025 | 3,76 | 3,82 | 3,75 | 3,75 | -2,09% | 11.827,00 |
| 12.12.2025 | 3,80 | 4,00 | 3,80 | 3,83 | 0,66% | 3.400,00 |
| 11.12.2025 | 3,86 | 3,98 | 3,80 | 3,81 | -4,88% | 128,00 |
| 10.12.2025 | 3,94 | 4,00 | 3,78 | 4,00 | 2,83% | 3.465,00 |
| 09.12.2025 | 3,79 | 3,89 | 3,79 | 3,89 | 3,05% | 13.380,00 |
| 08.12.2025 | 3,69 | 3,93 | 3,69 | 3,78 | 2,30% | 9.015,00 |
| 05.12.2025 | 3,72 | 3,79 | 3,67 | 3,69 | 1,51% | 1.000,00 |
| 04.12.2025 | 3,65 | 3,65 | 3,64 | 3,64 | 0,28% | - |
| 03.12.2025 | 3,42 | 3,63 | 3,42 | 3,63 | 3,42% | 8.550,00 |
| 02.12.2025 | 3,41 | 3,51 | 3,36 | 3,51 | 5,26% | 3.700,00 |
| 01.12.2025 | 3,90 | 3,93 | 3,33 | 3,33 | -5,40% | 8.930,00 |
| 28.11.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -3,43% | - |
| 27.11.2025 | 3,60 | 3,81 | 3,60 | 3,65 | 3,26% | 5.830,00 |
| 26.11.2025 | 3,63 | 3,71 | 3,53 | 3,53 | -2,62% | 180,00 |
| 25.11.2025 | 3,28 | 3,63 | 3,28 | 3,63 | 8,70% | 4.740,00 |
| 24.11.2025 | 3,27 | 3,37 | 3,27 | 3,34 | 4,55% | 1.950,00 |
| 21.11.2025 | 3,17 | 3,19 | 3,17 | 3,19 | -2,30% | - |
| 20.11.2025 | 3,23 | 3,53 | 3,23 | 3,27 | -0,61% | - |
| 19.11.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 5,29% | 2.500,00 |
| 18.11.2025 | 3,14 | 3,14 | 3,12 | 3,12 | -4,00% | 3.000,00 |
| 17.11.2025 | 3,06 | 3,39 | 3,06 | 3,25 | 0,15% | 1.600,00 |
| 14.11.2025 | 3,08 | 3,25 | 3,00 | 3,25 | 3,02% | 10.447,00 |
| 13.11.2025 | 3,38 | 3,45 | 3,10 | 3,15 | -8,16% | 5.329,00 |
| 12.11.2025 | 3,38 | 3,43 | 3,38 | 3,43 | -0,29% | 75,00 |
| 11.11.2025 | 3,55 | 3,58 | 3,40 | 3,44 | -4,31% | 3.750,00 |
| 10.11.2025 | 3,29 | 3,60 | 3,29 | 3,60 | 8,94% | 1.570,00 |
| 07.11.2025 | 3,21 | 3,30 | 3,20 | 3,30 | -1,49% | 325,00 |
| 06.11.2025 | 3,30 | 3,36 | 3,16 | 3,35 | -3,18% | 6.001,00 |
| 05.11.2025 | 3,47 | 3,58 | 3,46 | 3,46 | 0,73% | 4.116,00 |
| 04.11.2025 | 3,61 | 3,61 | 3,44 | 3,44 | -8,89% | - |
| 03.11.2025 | 4,15 | 4,15 | 3,77 | 3,77 | -5,51% | 2.970,00 |
| 31.10.2025 | 4,07 | 4,07 | 3,93 | 3,99 | -0,75% | 1.220,00 |
| 30.10.2025 | 4,26 | 4,26 | 3,90 | 4,02 | -9,66% | 3.500,00 |
| 29.10.2025 | 4,47 | 4,59 | 4,45 | 4,45 | 1,95% | 14.536,00 |
| 28.10.2025 | 4,20 | 4,37 | 4,20 | 4,37 | 4,68% | 500,00 |
| 27.10.2025 | 4,23 | 4,46 | 4,17 | 4,17 | 0,97% | 35.823,00 |
| 24.10.2025 | 4,05 | 4,13 | 4,05 | 4,13 | -3,73% | 5.500,00 |
| 23.10.2025 | 4,52 | 4,60 | 4,29 | 4,29 | -5,09% | 6.583,00 |
| 22.10.2025 | 4,28 | 4,92 | 4,15 | 4,52 | 7,24% | 45.839,00 |
| 21.10.2025 | 3,70 | 4,48 | 3,70 | 4,22 | 14,85% | 23.945,00 |
| 20.10.2025 | 3,63 | 3,70 | 3,52 | 3,67 | 16,51% | 1.350,00 |
| 17.10.2025 | 3,49 | 3,57 | 3,08 | 3,15 | -16,33% | 13.910,00 |
| 16.10.2025 | 3,62 | 3,77 | 3,62 | 3,77 | 2,31% | 300,00 |
| 15.10.2025 | 3,90 | 3,91 | 3,65 | 3,68 | -3,16% | 1.846,00 |
| 14.10.2025 | 4,00 | 4,00 | 3,56 | 3,80 | -4,52% | 4.036,00 |
| 13.10.2025 | 3,52 | 4,09 | 3,52 | 3,98 | 9,34% | 20.125,00 |
| 10.10.2025 | 3,77 | 3,84 | 3,63 | 3,64 | 0,69% | 1.150,00 |
| 09.10.2025 | 4,10 | 4,18 | 3,62 | 3,62 | -6,83% | 18.030,00 |
| 08.10.2025 | 3,70 | 3,88 | 3,55 | 3,88 | 5,43% | 18.780,00 |
| 07.10.2025 | 3,49 | 3,98 | 3,49 | 3,68 | 7,92% | 31.510,00 |
| 06.10.2025 | 3,15 | 3,41 | 3,15 | 3,41 | 11,44% | 18.151,00 |
| 03.10.2025 | 2,88 | 3,08 | 2,88 | 3,06 | 7,18% | 31.639,00 |
| 02.10.2025 | 2,81 | 2,86 | 2,81 | 2,86 | 2,33% | - |
| 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 | -7,34% | 2.841,00 |
| 11.09.2025 | 2,48 | 2,67 | 2,48 | 2,66 | 4,53% | 1.000,00 |
| 10.09.2025 | 2,09 | 2,54 | 2,09 | 2,54 | 21,24% | 1.106,00 |