1,545€
-5,68%
Echtzeit-Aktienkurs ExpreS2ion Biotech Holding AB
Bid:
Ask:
Aktienkurse zur ExpreS2ion Biotech Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1,68 | 1,69 | 1,45 | 1,55 | -7,86% | - |
| 16.05.2025 | 1,64 | 1,69 | 1,51 | 1,68 | 1,94% | - |
| 15.05.2025 | 1,69 | 1,75 | 1,59 | 1,65 | -3,06% | - |
| 14.05.2025 | 1,77 | 1,81 | 1,64 | 1,70 | -3,85% | - |
| 13.05.2025 | 1,75 | 1,80 | 1,63 | 1,77 | 1,14% | - |
| 12.05.2025 | 1,76 | 1,78 | 1,70 | 1,75 | -0,57% | - |
| 09.05.2025 | 1,79 | 1,79 | 1,71 | 1,76 | -1,57% | - |
| 08.05.2025 | 1,72 | 1,79 | 1,70 | 1,79 | 4,08% | - |
| 07.05.2025 | 1,75 | 1,79 | 1,66 | 1,72 | -2,28% | - |
| 06.05.2025 | 1,74 | 1,76 | 1,66 | 1,76 | 0,69% | - |
| 05.05.2025 | 1,75 | 1,77 | 1,69 | 1,74 | -0,34% | - |
| 02.05.2025 | 1,77 | 1,77 | 1,67 | 1,75 | -1,02% | - |
| 30.04.2025 | 1,76 | 1,79 | 1,73 | 1,77 | -2,54% | - |
| 29.04.2025 | 1,80 | 1,82 | 1,73 | 1,81 | 0,33% | - |
| 28.04.2025 | 1,77 | 1,83 | 1,71 | 1,81 | 1,92% | - |
| 25.04.2025 | 1,79 | 1,83 | 1,70 | 1,77 | -0,67% | - |
| 24.04.2025 | 1,78 | 1,81 | 1,69 | 1,79 | 0,22% | - |
| 23.04.2025 | 1,78 | 1,81 | 1,72 | 1,78 | 0,45% | - |
| 22.04.2025 | 1,73 | 1,83 | 1,66 | 1,77 | 2,19% | - |
| 17.04.2025 | 1,74 | 1,83 | 1,66 | 1,74 | -0,57% | - |
| 16.04.2025 | 1,75 | 1,87 | 1,70 | 1,75 | -0,68% | - |
| 15.04.2025 | 1,77 | 1,92 | 1,67 | 1,76 | -0,68% | - |
| 14.04.2025 | 1,77 | 1,80 | 1,76 | 1,77 | 0,23% | - |
| 11.04.2025 | 1,77 | 1,78 | 1,64 | 1,77 | -0,45% | - |
| 10.04.2025 | 1,67 | 1,83 | 1,67 | 1,77 | 6,23% | - |
| 09.04.2025 | 1,73 | 1,73 | 1,60 | 1,67 | -3,58% | - |
| 08.04.2025 | 1,69 | 1,75 | 1,66 | 1,73 | 3,59% | - |
| 07.04.2025 | 1,72 | 1,72 | 1,54 | 1,67 | -3,13% | - |
| 04.04.2025 | 1,81 | 1,82 | 1,67 | 1,73 | -4,96% | - |
| 03.04.2025 | 1,82 | 1,83 | 1,77 | 1,82 | 1,40% | - |
| 02.04.2025 | 1,85 | 1,86 | 1,75 | 1,79 | -2,98% | - |
| 01.04.2025 | 1,94 | 1,99 | 1,76 | 1,85 | -4,90% | - |
| 31.03.2025 | 2,00 | 2,03 | 1,93 | 1,94 | -1,77% | - |
| 28.03.2025 | 2,08 | 2,08 | 1,95 | 1,98 | 0,77% | - |
| 27.03.2025 | 2,06 | 2,08 | 1,88 | 1,96 | -5,77% | - |
| 26.03.2025 | 1,98 | 2,08 | 1,98 | 2,08 | 6,12% | - |
| 25.03.2025 | 2,00 | 2,05 | 1,90 | 1,96 | -2,00% | - |
| 24.03.2025 | 2,00 | 2,01 | 1,92 | 2,00 | 0,76% | - |
| 21.03.2025 | 2,01 | 2,03 | 1,86 | 1,99 | -1,00% | - |
| 20.03.2025 | 2,04 | 2,05 | 1,90 | 2,01 | -1,72% | - |
| 19.03.2025 | 2,06 | 2,06 | 1,93 | 2,04 | 1,49% | - |
| 18.03.2025 | 2,06 | 2,07 | 1,94 | 2,01 | -2,43% | - |
| 17.03.2025 | 2,06 | 2,08 | 1,96 | 2,06 | 1,48% | - |
| 14.03.2025 | 2,18 | 2,18 | 1,92 | 2,03 | -2,64% | - |
| 13.03.2025 | 2,14 | 2,23 | 1,99 | 2,09 | -1,18% | - |
| 12.03.2025 | 2,12 | 2,17 | 2,01 | 2,11 | -1,40% | - |
| 11.03.2025 | 2,28 | 2,34 | 2,02 | 2,14 | -5,31% | - |
| 10.03.2025 | 2,26 | 2,32 | 2,22 | 2,26 | 0,89% | - |
| 07.03.2025 | 2,40 | 2,42 | 2,21 | 2,24 | -6,28% | - |
| 06.03.2025 | 2,44 | 2,44 | 2,27 | 2,39 | -1,24% | - |
| 05.03.2025 | 2,32 | 2,42 | 2,25 | 2,42 | 3,42% | - |
| 04.03.2025 | 2,44 | 2,44 | 2,20 | 2,34 | 0,86% | - |
| 03.03.2025 | 2,36 | 2,41 | 2,17 | 2,32 | 0,43% | - |
| 28.02.2025 | 2,42 | 2,47 | 2,22 | 2,31 | -4,55% | - |
| 27.02.2025 | 2,40 | 2,44 | 2,38 | 2,42 | 0,00% | - |
| 26.02.2025 | 2,42 | 2,49 | 2,32 | 2,42 | -0,82% | - |
| 25.02.2025 | 2,44 | 2,47 | 2,37 | 2,44 | 0,00% | - |
| 24.02.2025 | 2,52 | 2,54 | 2,35 | 2,44 | -3,94% | - |
| 21.02.2025 | 2,54 | 2,56 | 2,39 | 2,54 | 2,01% | - |
| 20.02.2025 | 2,58 | 2,58 | 2,43 | 2,49 | 0,00% | - |
| 19.02.2025 | 2,58 | 2,58 | 2,46 | 2,49 | -3,49% | - |
| 18.02.2025 | 2,56 | 2,63 | 2,46 | 2,58 | 1,98% | - |
| 17.02.2025 | 2,34 | 2,59 | 2,34 | 2,53 | 9,52% | - |
| 14.02.2025 | 2,42 | 2,45 | 2,27 | 2,31 | -2,53% | - |
| 13.02.2025 | 2,38 | 2,60 | 2,28 | 2,37 | -0,42% | - |
| 12.02.2025 | 2,46 | 2,48 | 2,27 | 2,38 | -4,03% | - |
| 11.02.2025 | 2,48 | 2,53 | 2,33 | 2,48 | -0,40% | - |
| 10.02.2025 | 2,54 | 2,55 | 2,35 | 2,49 | -1,19% | - |
| 07.02.2025 | 2,54 | 2,62 | 2,45 | 2,52 | -0,79% | - |
| 06.02.2025 | 2,60 | 2,77 | 2,51 | 2,54 | -1,55% | - |
| 05.02.2025 | 2,52 | 2,63 | 2,47 | 2,58 | 1,57% | - |
| 04.02.2025 | 2,56 | 2,56 | 2,42 | 2,54 | -0,78% | - |
| 03.02.2025 | 2,66 | 2,66 | 2,35 | 2,56 | -3,76% | - |
| 31.01.2025 | 2,62 | 2,92 | 2,50 | 2,66 | 1,92% | - |
| 30.01.2025 | 2,48 | 2,62 | 2,43 | 2,61 | 6,97% | - |
| 29.01.2025 | 2,34 | 2,49 | 2,29 | 2,44 | 5,17% | - |
| 28.01.2025 | 2,18 | 2,35 | 2,12 | 2,32 | 8,92% | - |
| 27.01.2025 | 2,08 | 2,26 | 2,00 | 2,13 | 3,65% | - |
| 24.01.2025 | 2,01 | 2,08 | 1,95 | 2,06 | 4,05% | - |
| 23.01.2025 | 1,99 | 2,04 | 1,94 | 1,98 | 0,00% | - |
| 22.01.2025 | 1,93 | 2,10 | 1,92 | 1,98 | 2,60% | - |
| 21.01.2025 | 2,01 | 2,01 | 1,90 | 1,93 | -3,99% | - |
| 20.01.2025 | 2,06 | 2,06 | 1,88 | 2,01 | -1,47% | - |
| 17.01.2025 | 2,06 | 2,08 | 2,00 | 2,04 | -2,16% | - |
| 16.01.2025 | 2,10 | 2,12 | 1,97 | 2,08 | -0,95% | - |
| 15.01.2025 | 2,12 | 2,13 | 2,02 | 2,10 | 0,96% | - |
| 14.01.2025 | 2,02 | 2,11 | 1,93 | 2,08 | 2,97% | - |
| 13.01.2025 | 2,00 | 2,04 | 1,91 | 2,02 | 1,51% | - |
| 10.01.2025 | 2,04 | 2,08 | 1,93 | 1,99 | -2,21% | - |
| 09.01.2025 | 2,06 | 2,13 | 2,03 | 2,04 | 0,49% | - |
| 08.01.2025 | 2,06 | 2,12 | 1,92 | 2,03 | -2,64% | - |
| 07.01.2025 | 2,18 | 2,25 | 2,02 | 2,08 | -4,59% | - |
| 06.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 03.01.2025 | 2,14 | 2,25 | 2,11 | 2,18 | 1,87% | - |
| 02.01.2025 | 1,78 | 2,14 | 1,78 | 2,14 | 17,58% | - |
| 30.12.2024 | 1,80 | 1,90 | 1,75 | 1,82 | 0,28% | - |
| 27.12.2024 | 1,91 | 1,92 | 1,73 | 1,82 | -5,22% | - |
| 23.12.2024 | 1,79 | 1,98 | 1,79 | 1,92 | 6,09% | - |
| 20.12.2024 | 1,86 | 2,07 | 1,74 | 1,81 | -2,70% | - |
| 19.12.2024 | 1,79 | 2,03 | 1,79 | 1,86 | 3,92% | - |