13,975€
-5,00%
Echtzeit-Aktienkurs Boozt AB
Bid:
Ask:
Aktienkurse zur Boozt AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 14,69 | 14,71 | 13,35 | 13,54 | -7,95% | - |
| 13.08.2026 | 14,60 | 14,71 | 14,60 | 14,71 | 1,59% | - |
| 12.08.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -0,82% | - |
| 11.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,32% | - |
| 10.08.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 0,77% | - |
| 07.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,07% | - |
| 06.08.2026 | 14,22 | 14,29 | 14,22 | 14,29 | 0,49% | - |
| 05.08.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -3,66% | - |
| 04.08.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -3,28% | - |
| 03.08.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,39% | - |
| 31.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,49% | - |
| 30.07.2026 | 14,83 | 14,83 | 14,83 | 14,83 | -0,54% | - |
| 29.07.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 1,29% | - |
| 28.07.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 2,29% | - |
| 27.07.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 0,42% | - |
| 24.07.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 0,70% | - |
| 23.07.2026 | 14,23 | 14,23 | 14,23 | 14,23 | -1,18% | - |
| 22.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,56% | - |
| 21.07.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 0,56% | - |
| 20.07.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,85% | - |
| 17.07.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,91% | - |
| 16.07.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 4,47% | - |
| 15.07.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 0,66% | - |
| 14.07.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 13.07.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,89% | - |
| 10.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,08% | - |
| 09.07.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -1,05% | - |
| 08.07.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -0,37% | - |
| 07.07.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,59% | - |
| 06.07.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 1,20% | - |
| 03.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,53% | - |
| 02.07.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 1,30% | - |
| 01.07.2026 | 12,77 | 13,27 | 12,77 | 13,06 | -1,06% | 647,00 |
| 30.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,15% | - |
| 29.06.2026 | 12,54 | 13,49 | 12,54 | 13,49 | 5,56% | 112,00 |
| 26.06.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -1,84% | - |
| 25.06.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 4,75% | 15,00 |
| 24.06.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 4,63% | - |
| 23.06.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -1,00% | - |
| 22.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,08% | - |
| 19.06.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,74% | - |
| 18.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,12% | - |
| 17.06.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -1,65% | - |
| 16.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,16% | - |
| 15.06.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 2,12% | - |
| 12.06.2026 | 12,74 | 12,74 | 12,71 | 12,71 | 3,92% | 15,00 |
| 11.06.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -0,16% | - |
| 10.06.2026 | 12,26 | 12,26 | 12,25 | 12,25 | 0,91% | 750,00 |
| 09.06.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 4,84% | - |
| 08.06.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -3,18% | - |
| 05.06.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 4,45% | - |
| 04.06.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -4,18% | - |
| 03.06.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 1,19% | - |
| 02.06.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -0,67% | - |
| 01.06.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 1,71% | - |
| 29.05.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -0,68% | - |
| 28.05.2026 | 11,77 | 11,77 | 11,77 | 11,77 | 1,29% | - |
| 27.05.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -1,44% | - |
| 26.05.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -0,59% | - |
| 25.05.2026 | 11,79 | 11,86 | 11,79 | 11,86 | 4,40% | - |
| 22.05.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 0,71% | - |
| 21.05.2026 | 11,28 | 11,28 | 11,28 | 11,28 | 1,44% | - |
| 20.05.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -0,18% | - |
| 19.05.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 0,18% | - |
| 18.05.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 0,72% | - |
| 15.05.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -1,52% | - |
| 14.05.2026 | 11,21 | 11,21 | 11,21 | 11,21 | 1,54% | - |
| 13.05.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -0,45% | - |
| 12.05.2026 | 11,09 | 11,09 | 11,09 | 11,09 | 0,54% | - |
| 11.05.2026 | 11,03 | 11,03 | 11,03 | 11,03 | 0,09% | - |
| 08.05.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -1,69% | - |
| 07.05.2026 | 11,21 | 11,21 | 11,21 | 11,21 | 2,19% | - |
| 06.05.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 1,29% | - |
| 05.05.2026 | 10,83 | 10,83 | 10,83 | 10,83 | -1,63% | - |
| 04.05.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 1,57% | - |
| 30.04.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -2,78% | - |
| 29.04.2026 | 10,77 | 11,15 | 10,77 | 11,15 | 4,89% | 550,00 |
| 28.04.2026 | 10,63 | 10,63 | 10,63 | 10,63 | -0,28% | - |
| 27.04.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 3,29% | - |
| 24.04.2026 | 9,89 | 10,32 | 9,89 | 10,32 | 4,61% | 30,00 |
| 23.04.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -3,09% | - |
| 22.04.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,30% | - |
| 21.04.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,70% | - |
| 20.04.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -0,70% | - |
| 17.04.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 1,67% | - |
| 16.04.2026 | 9,89 | 9,89 | 9,89 | 9,89 | 5,72% | - |
| 15.04.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,16% | - |
| 14.04.2026 | 9,46 | 9,46 | 9,46 | 9,46 | 2,33% | - |
| 13.04.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 1,99% | - |
| 10.04.2026 | 9,07 | 9,07 | 9,07 | 9,07 | -1,31% | - |
| 09.04.2026 | 9,19 | 9,19 | 9,19 | 9,19 | -1,24% | - |
| 08.04.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 4,85% | - |
| 07.04.2026 | 8,87 | 8,87 | 8,87 | 8,87 | 1,20% | - |
| 02.04.2026 | 8,77 | 8,77 | 8,77 | 8,77 | 0,23% | - |
| 01.04.2026 | 8,75 | 8,75 | 8,75 | 8,75 | 7,37% | - |
| 31.03.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 3,17% | - |
| 30.03.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -0,19% | - |
| 27.03.2026 | 7,91 | 7,91 | 7,91 | 7,91 | -1,06% | - |
| 26.03.2026 | 8,00 | 8,00 | 8,00 | 8,00 | -1,17% | - |
| 25.03.2026 | 8,10 | 8,10 | 8,09 | 8,09 | -0,92% | - |