1,623€
-3,13%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -1,79% | 2.500,00 |
| 20.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,52% | 355,00 |
| 19.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,71% | - |
| 18.02.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 3,86% | 250,00 |
| 17.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | - |
| 14.02.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -5,56% | 3.100,00 |
| 13.02.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 9,76% | - |
| 12.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,67% | - |
| 11.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 10.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 07.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,02% | - |
| 06.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,88% | - |
| 05.02.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 4,94% | 2.000,00 |
| 04.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 8,52% | - |
| 03.02.2025 | 1,81 | 1,81 | 1,59 | 1,59 | -11,94% | 1.750,00 |
| 31.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 30.01.2025 | 1,80 | 1,86 | 1,80 | 1,86 | -1,06% | 1.000,00 |
| 29.01.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 4,74% | 750,00 |
| 28.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,83% | - |
| 27.01.2025 | 1,92 | 1,92 | 1,81 | 1,81 | -7,42% | 150,00 |
| 24.01.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 5,11% | 2.500,00 |
| 23.01.2025 | 1,86 | 1,87 | 1,86 | 1,86 | 2,20% | 1.270,00 |
| 22.01.2025 | 1,85 | 1,85 | 1,82 | 1,82 | 1,11% | 3.500,00 |
| 21.01.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -5,51% | 365,00 |
| 20.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,33% | - |
| 17.01.2025 | 1,84 | 1,88 | 1,84 | 1,88 | -1,05% | 1.860,00 |
| 16.01.2025 | 1,84 | 1,93 | 1,84 | 1,90 | 4,68% | 1.400,00 |
| 15.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,82% | - |
| 14.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 13.01.2025 | 1,76 | 1,85 | 1,76 | 1,84 | 5,14% | 11.500,00 |
| 10.01.2025 | 1,75 | 1,78 | 1,75 | 1,75 | 0,29% | 1.480,00 |
| 09.01.2025 | 1,71 | 1,75 | 1,71 | 1,75 | -0,85% | 2.600,00 |
| 08.01.2025 | 1,68 | 1,76 | 1,68 | 1,76 | -4,86% | 1.099,00 |
| 07.01.2025 | 1,76 | 1,85 | 1,76 | 1,85 | -4,39% | 100,00 |
| 06.01.2025 | 1,93 | 1,94 | 1,90 | 1,94 | 5,45% | 4.350,00 |
| 03.01.2025 | 1,75 | 1,84 | 1,75 | 1,84 | -7,32% | 2.500,00 |
| 02.01.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 3,94% | 3.677,00 |
| 30.12.2024 | 1,85 | 1,92 | 1,80 | 1,91 | 4,10% | 2.401,00 |
| 27.12.2024 | 1,84 | 1,85 | 1,81 | 1,83 | 1,67% | 1.150,00 |
| 23.12.2024 | 1,71 | 1,80 | 1,71 | 1,80 | 11,11% | 2.493,00 |
| 20.12.2024 | 1,66 | 1,73 | 1,61 | 1,62 | -4,14% | 1.610,00 |
| 19.12.2024 | 1,52 | 1,69 | 1,52 | 1,69 | -3,98% | 3.000,00 |
| 18.12.2024 | 1,67 | 1,76 | 1,67 | 1,76 | -1,95% | 750,00 |
| 17.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 999,00 |
| 16.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,13% | - |
| 13.12.2024 | 1,91 | 1,92 | 1,88 | 1,92 | 2,68% | 2.600,00 |
| 12.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,27% | - |
| 11.12.2024 | 1,86 | 1,95 | 1,86 | 1,86 | 6,29% | 1.099,00 |
| 10.12.2024 | 1,74 | 1,82 | 1,74 | 1,75 | 0,57% | 300,00 |
| 09.12.2024 | 1,65 | 1,75 | 1,64 | 1,74 | 4,82% | 4.075,00 |
| 06.12.2024 | 1,54 | 1,66 | 1,54 | 1,66 | 4,08% | 135,00 |
| 05.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | - |
| 04.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 03.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 02.12.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 1,96% | 199,00 |
| 29.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 3,03% | - |
| 28.11.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 3,85% | - |
| 27.11.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 2,14% | 200,00 |
| 26.11.2024 | 1,37 | 1,40 | 1,37 | 1,40 | -0,36% | 6.100,00 |
| 25.11.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -4,42% | 300,00 |
| 22.11.2024 | 1,45 | 1,47 | 1,45 | 1,47 | -2,00% | 1.000,00 |
| 21.11.2024 | 1,67 | 1,70 | 1,45 | 1,50 | -9,09% | 1.000,00 |
| 20.11.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | 1.125,00 |
| 19.11.2024 | 1,47 | 1,65 | 1,47 | 1,65 | 10,03% | 500,00 |
| 18.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 15.11.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -3,85% | - |
| 14.11.2024 | 1,51 | 1,56 | 1,49 | 1,56 | 2,97% | 100,00 |
| 13.11.2024 | 1,61 | 1,61 | 1,52 | 1,52 | -7,62% | - |
| 12.11.2024 | 1,63 | 1,67 | 1,63 | 1,64 | 1,86% | 2.013,00 |
| 11.11.2024 | 1,71 | 1,73 | 1,61 | 1,61 | 1,90% | 4.150,00 |
| 08.11.2024 | 1,47 | 1,58 | 1,47 | 1,58 | 16,18% | 1.335,00 |
| 07.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 06.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 05.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,69% | - |
| 04.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,95% | - |
| 01.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 31.10.2024 | 1,36 | 1,36 | 1,28 | 1,30 | -1,15% | 11.930,00 |
| 30.10.2024 | 1,37 | 1,40 | 1,31 | 1,31 | -2,96% | 43,00 |
| 29.10.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 5,47% | 3.000,00 |
| 28.10.2024 | 1,27 | 1,31 | 1,22 | 1,28 | 2,81% | 6.400,00 |
| 25.10.2024 | 1,11 | 1,25 | 1,11 | 1,25 | 14,75% | 2.030,00 |
| 24.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 23.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 22.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | 7.000,00 |
| 21.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 18.10.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 3,18% | 2.500,00 |
| 17.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 16.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -6,90% | - |
| 15.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | - |
| 14.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 11.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 10.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 09.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 08.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,80% | - |
| 07.10.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -4,58% | 900,00 |
| 04.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 03.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 02.10.2024 | 1,11 | 1,20 | 1,11 | 1,20 | 3,90% | 9.750,00 |
| 01.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,52% | - |
| 30.09.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -5,56% | 300,00 |