13,835€
-5,92%
Echtzeit-Aktienkurs Boozt AB
Bid:
Ask:
Aktienkurse zur Boozt AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 14,70 | 14,73 | 13,40 | 13,86 | -5,78% | 777,00 |
| 13.08.2026 | 14,67 | 14,77 | 14,46 | 14,71 | 0,55% | - |
| 12.08.2026 | 14,59 | 14,72 | 14,45 | 14,63 | 0,41% | - |
| 11.08.2026 | 14,71 | 14,71 | 14,47 | 14,57 | -0,78% | - |
| 10.08.2026 | 14,53 | 14,70 | 14,36 | 14,68 | 1,10% | - |
| 07.08.2026 | 14,29 | 14,61 | 14,25 | 14,52 | 1,68% | - |
| 06.08.2026 | 14,29 | 14,45 | 14,18 | 14,28 | -0,31% | - |
| 05.08.2026 | 14,68 | 14,81 | 14,15 | 14,33 | -2,45% | - |
| 04.08.2026 | 15,03 | 15,16 | 14,00 | 14,69 | -2,17% | - |
| 03.08.2026 | 15,27 | 15,55 | 14,94 | 15,01 | -1,83% | - |
| 31.07.2026 | 15,23 | 15,32 | 15,10 | 15,29 | 0,46% | - |
| 30.07.2026 | 15,00 | 15,23 | 14,82 | 15,22 | 0,76% | - |
| 29.07.2026 | 14,97 | 15,17 | 14,78 | 15,11 | 0,83% | - |
| 28.07.2026 | 14,78 | 15,01 | 14,68 | 14,98 | 1,35% | - |
| 27.07.2026 | 14,26 | 14,80 | 14,26 | 14,78 | 3,47% | - |
| 24.07.2026 | 14,38 | 14,48 | 13,93 | 14,29 | -0,38% | - |
| 23.07.2026 | 14,35 | 14,44 | 14,18 | 14,34 | -0,21% | - |
| 22.07.2026 | 14,63 | 14,63 | 14,18 | 14,37 | -1,78% | - |
| 21.07.2026 | 14,26 | 14,63 | 14,26 | 14,63 | 2,34% | - |
| 20.07.2026 | 14,28 | 14,41 | 14,19 | 14,30 | 0,00% | - |
| 17.07.2026 | 14,21 | 14,38 | 14,01 | 14,30 | -0,94% | - |
| 16.07.2026 | 14,37 | 14,49 | 14,20 | 14,43 | 0,52% | - |
| 15.07.2026 | 13,71 | 14,37 | 13,62 | 14,36 | 4,74% | - |
| 14.07.2026 | 13,63 | 13,83 | 13,51 | 13,71 | -0,15% | - |
| 13.07.2026 | 13,69 | 13,86 | 13,35 | 13,73 | 0,44% | - |
| 10.07.2026 | 13,26 | 13,75 | 13,26 | 13,67 | 2,74% | - |
| 09.07.2026 | 13,23 | 13,45 | 13,16 | 13,30 | 1,37% | - |
| 08.07.2026 | 13,28 | 13,38 | 13,04 | 13,12 | -1,24% | - |
| 07.07.2026 | 13,37 | 13,48 | 13,24 | 13,29 | -1,34% | - |
| 06.07.2026 | 13,60 | 13,66 | 13,36 | 13,47 | -0,85% | - |
| 03.07.2026 | 13,34 | 13,74 | 13,29 | 13,58 | 2,34% | - |
| 02.07.2026 | 13,40 | 13,46 | 13,16 | 13,27 | -0,56% | - |
| 01.07.2026 | 13,34 | 13,43 | 12,55 | 13,35 | -0,22% | 500,00 |
| 30.06.2026 | 13,42 | 13,64 | 12,99 | 13,38 | 6,28% | 500,00 |
| 29.06.2026 | 12,73 | 12,78 | 12,49 | 12,59 | -0,44% | - |
| 26.06.2026 | 12,93 | 12,93 | 12,57 | 12,64 | -2,54% | - |
| 25.06.2026 | 12,85 | 13,05 | 12,80 | 12,97 | 1,45% | - |
| 24.06.2026 | 12,51 | 12,90 | 12,44 | 12,79 | 2,36% | 500,00 |
| 23.06.2026 | 11,99 | 12,63 | 11,95 | 12,49 | 2,93% | - |
| 22.06.2026 | 12,05 | 12,19 | 12,00 | 12,14 | 0,79% | - |
| 19.06.2026 | 12,20 | 12,22 | 12,03 | 12,04 | -0,86% | - |
| 18.06.2026 | 12,21 | 12,28 | 11,99 | 12,15 | -0,33% | - |
| 17.06.2026 | 12,49 | 12,56 | 12,16 | 12,19 | -2,56% | - |
| 16.06.2026 | 12,75 | 12,81 | 12,48 | 12,51 | -2,04% | - |
| 15.06.2026 | 13,02 | 13,04 | 12,65 | 12,77 | 0,35% | - |
| 12.06.2026 | 12,49 | 12,80 | 12,39 | 12,72 | 3,04% | - |
| 11.06.2026 | 12,20 | 12,50 | 12,18 | 12,35 | 1,06% | - |
| 10.06.2026 | 12,27 | 12,39 | 12,00 | 12,22 | -1,41% | - |
| 09.06.2026 | 12,24 | 12,53 | 12,13 | 12,39 | 1,27% | - |
| 08.06.2026 | 11,63 | 12,29 | 11,63 | 12,24 | 2,69% | - |
| 05.06.2026 | 11,88 | 12,02 | 11,86 | 11,92 | -0,58% | - |
| 04.06.2026 | 11,57 | 12,05 | 11,50 | 11,99 | 2,83% | - |
| 03.06.2026 | 12,02 | 12,08 | 11,63 | 11,66 | -3,12% | - |
| 02.06.2026 | 11,87 | 12,41 | 11,86 | 12,03 | 1,56% | - |
| 01.06.2026 | 11,79 | 11,99 | 11,71 | 11,85 | 0,51% | - |
| 29.05.2026 | 11,71 | 11,90 | 11,66 | 11,79 | 0,68% | - |
| 28.05.2026 | 11,68 | 11,81 | 11,57 | 11,71 | -0,30% | - |
| 27.05.2026 | 11,73 | 11,92 | 11,72 | 11,74 | 0,26% | - |
| 26.05.2026 | 11,89 | 11,90 | 11,62 | 11,71 | -1,60% | - |
| 25.05.2026 | 11,77 | 11,92 | 11,75 | 11,90 | 2,23% | - |
| 22.05.2026 | 11,47 | 11,69 | 11,40 | 11,64 | 1,53% | - |
| 21.05.2026 | 11,33 | 11,50 | 11,20 | 11,47 | 1,28% | - |
| 20.05.2026 | 11,09 | 11,37 | 11,06 | 11,32 | 1,66% | - |
| 19.05.2026 | 11,25 | 11,47 | 11,07 | 11,14 | -0,67% | - |
| 18.05.2026 | 11,15 | 11,26 | 11,01 | 11,21 | 0,09% | - |
| 15.05.2026 | 11,22 | 11,24 | 10,98 | 11,20 | -0,93% | - |
| 14.05.2026 | 11,26 | 11,34 | 11,23 | 11,31 | 0,53% | - |
| 13.05.2026 | 10,94 | 11,26 | 10,93 | 11,25 | 3,26% | - |
| 12.05.2026 | 11,09 | 11,16 | 10,84 | 10,89 | -2,07% | - |
| 11.05.2026 | 11,03 | 11,40 | 10,99 | 11,12 | 0,77% | - |
| 08.05.2026 | 11,03 | 11,12 | 10,99 | 11,04 | -0,18% | - |
| 07.05.2026 | 11,18 | 11,36 | 11,03 | 11,06 | -0,72% | - |
| 06.05.2026 | 10,95 | 11,32 | 10,89 | 11,14 | 1,64% | - |
| 05.05.2026 | 10,85 | 10,97 | 10,78 | 10,96 | 1,15% | - |
| 04.05.2026 | 11,07 | 11,17 | 10,79 | 10,83 | -2,21% | - |
| 30.04.2026 | 11,01 | 11,08 | 10,79 | 11,08 | 0,54% | - |
| 29.04.2026 | 10,78 | 11,11 | 10,71 | 11,02 | 2,23% | - |
| 28.04.2026 | 10,70 | 10,78 | 10,31 | 10,78 | 0,84% | - |
| 27.04.2026 | 10,54 | 10,80 | 10,51 | 10,69 | 1,23% | - |
| 24.04.2026 | 10,24 | 10,63 | 9,92 | 10,56 | 8,12% | - |
| 23.04.2026 | 9,85 | 9,93 | 9,74 | 9,76 | -1,49% | - |
| 22.04.2026 | 10,23 | 10,35 | 9,85 | 9,91 | -3,69% | - |
| 21.04.2026 | 10,22 | 10,40 | 10,21 | 10,29 | 0,73% | - |
| 20.04.2026 | 10,16 | 10,26 | 9,97 | 10,22 | 0,69% | - |
| 17.04.2026 | 10,07 | 10,21 | 9,96 | 10,15 | 0,82% | - |
| 16.04.2026 | 9,91 | 10,15 | 9,90 | 10,06 | 1,80% | - |
| 15.04.2026 | 9,42 | 10,27 | 9,40 | 9,89 | 4,85% | - |
| 14.04.2026 | 9,52 | 9,57 | 9,38 | 9,43 | -0,84% | - |
| 13.04.2026 | 9,39 | 9,51 | 9,29 | 9,51 | 0,66% | - |
| 10.04.2026 | 9,13 | 9,59 | 9,10 | 9,45 | 3,39% | - |
| 09.04.2026 | 9,27 | 9,28 | 9,05 | 9,14 | -1,85% | - |
| 08.04.2026 | 9,06 | 9,37 | 9,02 | 9,31 | 5,23% | - |
| 07.04.2026 | 8,83 | 9,01 | 8,69 | 8,85 | 0,03% | - |
| 02.04.2026 | 8,73 | 8,88 | 8,63 | 8,84 | -0,14% | - |
| 01.04.2026 | 8,69 | 8,88 | 8,60 | 8,86 | 1,96% | 26,00 |
| 31.03.2026 | 8,10 | 8,74 | 8,09 | 8,69 | 7,52% | - |
| 30.03.2026 | 7,85 | 8,16 | 7,81 | 8,08 | 3,00% | - |
| 27.03.2026 | 8,03 | 8,06 | 7,84 | 7,84 | -2,52% | - |
| 26.03.2026 | 8,06 | 8,16 | 7,95 | 8,05 | -0,68% | - |
| 25.03.2026 | 8,13 | 8,15 | 7,90 | 8,10 | 0,56% | - |