1,571€
-5,70%
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 | 1,59 | 1,62 | 1,52 | 1,57 | -5,70% | - |
| 16.05.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 7,21% | - |
| 15.05.2025 | 1,69 | 1,69 | 1,55 | 1,55 | -5,93% | - |
| 14.05.2025 | 1,76 | 1,76 | 1,65 | 1,65 | -2,71% | - |
| 13.05.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -2,86% | - |
| 12.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,11% | - |
| 09.05.2025 | 1,78 | 1,78 | 1,72 | 1,75 | 2,46% | - |
| 08.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,23% | - |
| 07.05.2025 | 1,74 | 1,74 | 1,67 | 1,71 | -1,39% | - |
| 06.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,46% | - |
| 05.05.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -4,34% | - |
| 02.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,89% | - |
| 30.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,85% | - |
| 29.04.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -0,45% | - |
| 28.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,79% | - |
| 25.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,72% | - |
| 24.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,29% | - |
| 23.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 22.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,81% | - |
| 17.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 16.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 15.04.2025 | 1,76 | 1,81 | 1,70 | 1,74 | -0,68% | - |
| 14.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,23% | - |
| 11.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,90% | - |
| 10.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,73% | - |
| 09.04.2025 | 1,64 | 1,65 | 1,63 | 1,65 | -0,36% | - |
| 08.04.2025 | 1,68 | 1,68 | 1,61 | 1,66 | 7,39% | - |
| 07.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -13,85% | - |
| 04.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 03.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 02.04.2025 | 1,83 | 1,83 | 1,77 | 1,77 | -7,33% | - |
| 01.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 31.03.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -4,85% | - |
| 28.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 4,57% | - |
| 27.03.2025 | 2,06 | 2,06 | 1,97 | 1,97 | 0,51% | - |
| 26.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 25.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,11% | - |
| 24.03.2025 | 1,97 | 1,97 | 1,93 | 1,93 | -3,02% | - |
| 21.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 20.03.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -1,49% | - |
| 19.03.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 2,54% | - |
| 18.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 17.03.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -7,87% | - |
| 14.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 13.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 12.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 11.03.2025 | 2,20 | 2,20 | 2,08 | 2,08 | -4,59% | - |
| 10.03.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -8,40% | - |
| 07.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 06.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 05.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 04.03.2025 | 2,42 | 2,42 | 2,24 | 2,24 | 1,82% | - |
| 03.03.2025 | 2,22 | 2,22 | 2,16 | 2,20 | -9,09% | - |
| 28.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 27.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 26.02.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -2,48% | 1,00 |
| 25.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 24.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -6,35% | - |
| 21.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 20.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 19.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 18.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 9,48% | - |
| 17.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 14.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 13.02.2025 | 2,36 | 2,36 | 2,24 | 2,24 | -8,20% | - |
| 12.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 11.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 10.02.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -1,61% | - |
| 07.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 06.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 05.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 04.02.2025 | 2,54 | 2,54 | 2,40 | 2,40 | -9,09% | - |
| 03.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 31.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 30.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 7,89% | - |
| 29.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 28.01.2025 | 2,06 | 2,40 | 2,06 | 2,40 | 20,60% | 200,00 |
| 27.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 24.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,11% | - |
| 23.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 22.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 21.01.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -1,02% | - |
| 20.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 17.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 16.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 15.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 14.01.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 2,63% | - |
| 13.01.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -6,86% | - |
| 10.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 09.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | - |
| 08.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 07.01.2025 | 2,16 | 2,16 | 1,99 | 1,99 | -7,87% | - |
| 06.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 03.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 19,10% | - |
| 02.01.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 30.12.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | - |
| 27.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 6,15% | - |
| 23.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -6,28% | - |
| 20.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 7,91% | - |
| 19.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |