56,001SEK
0,72%
Echtzeit-Aktienkurs Infant Bacterial Therapeutics AB
Bid:
Ask:
Aktienkurse zur Infant Bacterial Therapeutics AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,80 | 55,80 | 53,00 | 55,80 | 0,36% | 12.058,00 |
| 28.05.2026 | 52,00 | 56,20 | 51,30 | 55,60 | 6,92% | 6.218,00 |
| 27.05.2026 | 52,80 | 53,10 | 51,90 | 52,00 | -1,52% | 7.858,00 |
| 26.05.2026 | 55,30 | 55,30 | 51,20 | 52,80 | -1,49% | 14.953,00 |
| 25.05.2026 | 57,00 | 57,00 | 53,00 | 53,60 | -3,60% | 19.635,00 |
| 22.05.2026 | 53,50 | 56,80 | 52,40 | 55,60 | 3,54% | 37.871,00 |
| 21.05.2026 | 54,90 | 55,00 | 53,30 | 53,70 | -2,19% | 9.014,00 |
| 20.05.2026 | 53,20 | 55,00 | 53,00 | 54,90 | -0,18% | 6.494,00 |
| 19.05.2026 | 54,50 | 55,00 | 52,20 | 55,00 | 0,73% | 7.486,00 |
| 18.05.2026 | 57,50 | 57,50 | 54,60 | 54,60 | -4,21% | 5.994,00 |
| 15.05.2026 | 56,30 | 57,00 | 56,00 | 57,00 | -0,70% | 14.913,00 |
| 13.05.2026 | 55,60 | 57,60 | 55,60 | 57,40 | 3,05% | 6.043,00 |
| 12.05.2026 | 55,60 | 55,70 | 53,10 | 55,70 | 0,18% | 9.858,00 |
| 11.05.2026 | 53,10 | 55,80 | 51,80 | 55,60 | 2,39% | 9.168,00 |
| 08.05.2026 | 52,60 | 57,00 | 52,00 | 54,30 | 0,00% | 13.235,00 |
| 07.05.2026 | 60,00 | 60,00 | 50,50 | 54,30 | -9,50% | 43.645,00 |
| 06.05.2026 | 54,20 | 63,00 | 48,10 | 60,00 | 11,73% | 79.185,00 |
| 05.05.2026 | 53,90 | 54,60 | 51,60 | 53,70 | -0,37% | 7.428,00 |
| 04.05.2026 | 55,40 | 55,40 | 52,30 | 53,90 | 0,00% | 8.333,00 |
| 30.04.2026 | 55,10 | 56,10 | 53,40 | 53,90 | -3,75% | 1.861,00 |
| 29.04.2026 | 55,10 | 57,60 | 54,80 | 56,00 | 0,90% | 5.058,00 |
| 28.04.2026 | 56,50 | 56,60 | 55,00 | 55,50 | -1,94% | 4.389,00 |
| 27.04.2026 | 55,00 | 56,60 | 55,00 | 56,60 | 2,91% | 3.818,00 |
| 24.04.2026 | 54,00 | 55,00 | 53,20 | 55,00 | 3,77% | 849,00 |
| 23.04.2026 | 52,50 | 53,80 | 52,00 | 53,00 | 0,95% | 2.032,00 |
| 22.04.2026 | 53,40 | 53,40 | 50,80 | 52,50 | -1,87% | 7.167,00 |
| 21.04.2026 | 55,40 | 55,40 | 53,30 | 53,50 | 0,00% | 5.094,00 |
| 20.04.2026 | 53,80 | 55,40 | 52,40 | 53,50 | -0,56% | 8.023,00 |
| 17.04.2026 | 53,20 | 54,70 | 51,50 | 53,80 | 1,32% | 2.850,00 |
| 16.04.2026 | 53,10 | 55,60 | 51,50 | 53,10 | 0,38% | 17.160,00 |
| 15.04.2026 | 53,10 | 53,10 | 50,30 | 52,90 | 4,75% | 11.724,00 |
| 14.04.2026 | 48,10 | 50,50 | 48,10 | 50,50 | 4,55% | 5.286,00 |
| 13.04.2026 | 48,95 | 50,50 | 47,70 | 48,30 | -2,91% | 2.915,00 |
| 10.04.2026 | 50,00 | 50,00 | 49,00 | 49,75 | -0,50% | 3.994,00 |
| 09.04.2026 | 51,30 | 51,30 | 49,15 | 50,00 | -0,99% | 1.196,00 |
| 08.04.2026 | 52,20 | 52,20 | 49,50 | 50,50 | 2,02% | 3.315,00 |
| 07.04.2026 | 50,00 | 50,70 | 49,45 | 49,50 | 0,20% | 2.462,00 |
| 02.04.2026 | 48,40 | 49,40 | 48,40 | 49,40 | 1,86% | 4.215,00 |
| 01.04.2026 | 48,20 | 52,00 | 48,20 | 48,50 | -3,58% | 38.079,00 |
| 31.03.2026 | 50,30 | 50,40 | 48,10 | 50,30 | 4,57% | 25.342,00 |
| 30.03.2026 | 50,40 | 50,40 | 46,10 | 48,10 | -3,51% | 2.315,00 |
| 27.03.2026 | 48,95 | 49,85 | 47,10 | 49,85 | 2,36% | 2.148,00 |
| 26.03.2026 | 49,75 | 50,00 | 48,45 | 48,70 | -1,81% | 2.779,00 |
| 25.03.2026 | 48,95 | 51,50 | 48,15 | 49,60 | 1,43% | 2.147,00 |
| 24.03.2026 | 48,25 | 49,00 | 48,25 | 48,90 | 1,35% | 685,00 |
| 23.03.2026 | 48,10 | 49,85 | 46,90 | 48,25 | 0,10% | 6.848,00 |
| 20.03.2026 | 49,95 | 50,00 | 47,35 | 48,20 | -0,10% | 1.669,00 |
| 19.03.2026 | 49,35 | 52,00 | 48,25 | 48,25 | -2,23% | 7.776,00 |
| 18.03.2026 | 48,15 | 49,70 | 46,65 | 49,35 | 0,71% | 8.218,00 |
| 17.03.2026 | 49,40 | 49,40 | 48,25 | 49,00 | -0,81% | 2.759,00 |
| 16.03.2026 | 48,85 | 49,85 | 48,30 | 49,40 | -1,10% | 2.626,00 |
| 13.03.2026 | 50,40 | 50,40 | 48,65 | 49,95 | -0,10% | 681,00 |
| 12.03.2026 | 49,95 | 50,90 | 47,85 | 50,00 | 2,04% | 5.632,00 |
| 11.03.2026 | 51,00 | 51,90 | 49,00 | 49,00 | -3,73% | 2.561,00 |
| 10.03.2026 | 47,65 | 52,90 | 46,00 | 50,90 | 6,04% | 7.550,00 |
| 09.03.2026 | 47,60 | 48,00 | 47,60 | 48,00 | -4,19% | 1.096,00 |
| 06.03.2026 | 51,00 | 51,00 | 50,00 | 50,10 | -0,20% | 935,00 |
| 05.03.2026 | 49,80 | 52,70 | 49,00 | 50,20 | 2,45% | 3.613,00 |
| 04.03.2026 | 51,10 | 51,70 | 50,00 | 49,00 | -3,92% | 758,00 |
| 03.03.2026 | 49,65 | 52,00 | 45,60 | 51,00 | 5,26% | 8.743,00 |
| 02.03.2026 | 48,80 | 48,95 | 45,05 | 48,45 | -3,68% | 2.937,00 |
| 27.02.2026 | 49,00 | 55,60 | 48,50 | 50,30 | 2,65% | 7.726,00 |
| 26.02.2026 | 50,20 | 50,20 | 48,50 | 49,00 | -2,39% | 8.308,00 |
| 25.02.2026 | 52,00 | 52,00 | 48,90 | 50,20 | -3,65% | 13.385,00 |
| 24.02.2026 | 56,70 | 56,70 | 51,70 | 52,10 | -2,62% | 3.124,00 |
| 23.02.2026 | 56,00 | 57,30 | 53,40 | 53,50 | -4,46% | 8.551,00 |
| 20.02.2026 | 56,00 | 57,20 | 55,00 | 56,00 | -0,36% | 1.342,00 |
| 19.02.2026 | 55,70 | 59,30 | 54,70 | 56,20 | 0,90% | 2.511,00 |
| 18.02.2026 | 55,70 | 55,70 | 54,80 | 55,70 | 0,18% | 2.092,00 |
| 17.02.2026 | 57,20 | 57,30 | 54,70 | 55,60 | -0,71% | 4.284,00 |
| 16.02.2026 | 56,30 | 57,00 | 54,60 | 56,00 | -0,71% | 1.686,00 |
| 13.02.2026 | 56,90 | 56,90 | 54,30 | 56,40 | 2,55% | 1.886,00 |
| 12.02.2026 | 58,20 | 58,40 | 54,70 | 55,00 | -5,17% | 3.077,00 |
| 11.02.2026 | 58,00 | 58,80 | 55,70 | 58,00 | -0,68% | 9.041,00 |
| 10.02.2026 | 57,80 | 60,00 | 57,20 | 58,40 | 2,10% | 15.245,00 |
| 09.02.2026 | 50,00 | 57,90 | 50,00 | 57,20 | 14,51% | 26.475,00 |
| 06.02.2026 | 47,00 | 49,95 | 47,00 | 49,95 | 7,42% | 8.150,00 |
| 05.02.2026 | 46,95 | 47,00 | 45,80 | 46,50 | -1,06% | 3.087,00 |
| 04.02.2026 | 46,40 | 49,75 | 45,55 | 47,00 | -0,11% | 6.916,00 |
| 03.02.2026 | 47,25 | 47,25 | 45,95 | 47,05 | -0,42% | 3.806,00 |
| 02.02.2026 | 46,20 | 47,30 | 45,45 | 47,25 | 0,53% | 10.970,00 |
| 30.01.2026 | 46,20 | 51,40 | 44,75 | 47,00 | 0,00% | 8.259,00 |
| 29.01.2026 | 46,95 | 47,00 | 46,10 | 47,00 | -0,32% | 3.059,00 |
| 27.01.2026 | 49,30 | 49,30 | 45,65 | 47,15 | -2,98% | 11.740,00 |
| 26.01.2026 | 47,80 | 49,80 | 47,80 | 48,60 | -0,21% | 4.311,00 |
| 23.01.2026 | 46,70 | 48,85 | 46,70 | 48,70 | 1,99% | 2.426,00 |
| 22.01.2026 | 45,55 | 47,75 | 45,55 | 47,75 | 2,69% | 5.339,00 |
| 21.01.2026 | 46,00 | 49,60 | 45,50 | 46,50 | -0,75% | 14.890,00 |
| 20.01.2026 | 47,25 | 47,75 | 45,00 | 46,85 | -0,85% | 3.775,00 |
| 19.01.2026 | 47,00 | 51,30 | 46,00 | 47,25 | -3,87% | 12.386,00 |
| 16.01.2026 | 48,80 | 49,90 | 48,00 | 49,15 | 0,10% | 4.955,00 |
| 15.01.2026 | 49,85 | 50,00 | 48,55 | 49,10 | -1,50% | 1.038,00 |
| 14.01.2026 | 49,95 | 49,95 | 48,05 | 49,85 | -0,50% | 20.538,00 |
| 13.01.2026 | 50,80 | 50,80 | 48,00 | 50,10 | -1,18% | 14.427,00 |
| 12.01.2026 | 50,90 | 53,30 | 50,00 | 50,70 | 0,80% | 4.404,00 |
| 09.01.2026 | 50,60 | 51,20 | 49,50 | 50,30 | -0,79% | 5.123,00 |
| 08.01.2026 | 50,60 | 51,30 | 50,00 | 50,70 | 0,20% | 3.372,00 |
| 07.01.2026 | 50,20 | 51,00 | 50,00 | 50,60 | -0,20% | 2.410,00 |
| 05.01.2026 | 50,40 | 53,40 | 49,90 | 50,70 | 1,81% | 5.982,00 |
| 02.01.2026 | 50,60 | 52,00 | 49,50 | 49,80 | -1,39% | 4.290,00 |