1,288€
7,33%
Echtzeit-Aktienkurs Huddly AS
Bid:
Ask:
Aktienkurse zur Huddly AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,17 | 1,29 | 1,17 | 1,29 | 0,00% | - |
| 22.05.2025 | 1,17 | 1,29 | 1,17 | 1,29 | 0,23% | - |
| 21.05.2025 | 1,12 | 1,30 | 1,12 | 1,29 | 2,39% | - |
| 20.05.2025 | 1,15 | 1,30 | 1,15 | 1,26 | -3,09% | - |
| 19.05.2025 | 1,43 | 1,43 | 1,25 | 1,30 | -9,63% | - |
| 16.05.2025 | 1,14 | 1,46 | 1,09 | 1,43 | 26,26% | - |
| 15.05.2025 | 1,28 | 1,40 | 1,05 | 1,14 | -19,22% | - |
| 14.05.2025 | 1,43 | 1,47 | 1,36 | 1,41 | -1,40% | - |
| 13.05.2025 | 1,57 | 1,58 | 1,27 | 1,43 | -9,41% | - |
| 12.05.2025 | 1,35 | 1,58 | 1,35 | 1,57 | 5,93% | - |
| 09.05.2025 | 1,48 | 1,56 | 1,44 | 1,49 | 0,47% | - |
| 08.05.2025 | 1,38 | 1,51 | 1,33 | 1,48 | 6,87% | - |
| 07.05.2025 | 1,15 | 1,44 | 1,15 | 1,38 | 10,20% | - |
| 06.05.2025 | 1,26 | 1,28 | 1,24 | 1,26 | -0,24% | - |
| 05.05.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 0,80% | - |
| 02.05.2025 | 1,11 | 1,27 | 1,11 | 1,25 | 1,88% | - |
| 30.04.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -2,55% | - |
| 29.04.2025 | 1,16 | 1,39 | 1,16 | 1,26 | -2,93% | - |
| 28.04.2025 | 1,26 | 1,40 | 1,26 | 1,30 | 2,78% | - |
| 25.04.2025 | 1,14 | 1,38 | 1,14 | 1,26 | -1,56% | - |
| 24.04.2025 | 1,20 | 1,33 | 1,20 | 1,28 | -3,40% | - |
| 23.04.2025 | 1,32 | 1,46 | 1,22 | 1,33 | 0,91% | - |
| 22.04.2025 | 1,31 | 1,49 | 1,17 | 1,31 | 0,00% | - |
| 17.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 1,39% | - |
| 16.04.2025 | 1,16 | 1,30 | 1,16 | 1,30 | 1,17% | - |
| 15.04.2025 | 1,16 | 1,35 | 1,16 | 1,28 | -2,66% | - |
| 14.04.2025 | 1,29 | 1,34 | 1,28 | 1,32 | 2,33% | - |
| 11.04.2025 | 1,21 | 1,32 | 1,18 | 1,29 | -2,28% | - |
| 10.04.2025 | 1,11 | 1,47 | 1,02 | 1,32 | 11,63% | - |
| 09.04.2025 | 1,14 | 1,19 | 1,07 | 1,18 | 3,51% | - |
| 08.04.2025 | 1,05 | 1,16 | 1,05 | 1,14 | 9,32% | - |
| 07.04.2025 | 1,11 | 1,11 | 0,94 | 1,04 | -7,71% | - |
| 04.04.2025 | 0,96 | 1,15 | 0,96 | 1,13 | 4,25% | - |
| 03.04.2025 | 1,12 | 1,12 | 1,01 | 1,08 | -3,31% | - |
| 02.04.2025 | 1,12 | 1,12 | 1,08 | 1,12 | 0,36% | - |
| 01.04.2025 | 1,13 | 1,13 | 1,10 | 1,12 | -0,71% | - |
| 31.03.2025 | 1,13 | 1,17 | 1,11 | 1,12 | -0,62% | - |
| 28.03.2025 | 1,04 | 1,17 | 1,04 | 1,13 | -0,44% | - |
| 27.03.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -2,99% | - |
| 26.03.2025 | 1,07 | 1,18 | 1,07 | 1,17 | -0,17% | - |
| 25.03.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 5,11% | - |
| 24.03.2025 | 1,11 | 1,15 | 1,09 | 1,12 | 0,63% | - |
| 21.03.2025 | 1,11 | 1,20 | 1,07 | 1,11 | 0,54% | - |
| 20.03.2025 | 1,01 | 1,20 | 1,01 | 1,10 | -0,54% | - |
| 19.03.2025 | 1,11 | 1,13 | 1,03 | 1,11 | 0,27% | - |
| 18.03.2025 | 1,04 | 1,27 | 1,04 | 1,11 | -3,75% | - |
| 17.03.2025 | 1,21 | 1,39 | 1,03 | 1,15 | -4,97% | - |
| 14.03.2025 | 1,12 | 1,25 | 1,10 | 1,21 | -2,82% | - |
| 13.03.2025 | 1,23 | 1,31 | 1,11 | 1,24 | 0,81% | - |
| 12.03.2025 | 1,27 | 1,43 | 1,19 | 1,23 | -2,91% | - |
| 11.03.2025 | 1,27 | 1,45 | 1,26 | 1,27 | -7,90% | - |
| 10.03.2025 | 1,37 | 1,61 | 1,35 | 1,38 | 0,44% | - |
| 07.03.2025 | 1,39 | 1,79 | 1,37 | 1,37 | -1,15% | - |
| 06.03.2025 | 1,34 | 1,60 | 1,22 | 1,39 | 3,50% | - |
| 05.03.2025 | 1,54 | 1,67 | 1,28 | 1,34 | -12,86% | - |
| 04.03.2025 | 1,60 | 1,60 | 1,45 | 1,54 | -3,69% | - |
| 03.03.2025 | 1,58 | 1,75 | 1,51 | 1,60 | 1,01% | - |
| 28.02.2025 | 1,70 | 1,71 | 1,54 | 1,58 | -6,83% | - |
| 27.02.2025 | 1,76 | 1,76 | 1,63 | 1,70 | -3,30% | - |
| 26.02.2025 | 1,91 | 1,91 | 1,66 | 1,76 | -8,20% | - |
| 25.02.2025 | 1,92 | 1,96 | 1,83 | 1,91 | -0,10% | - |
| 24.02.2025 | 1,85 | 2,04 | 1,71 | 1,92 | -5,85% | - |
| 21.02.2025 | 1,87 | 2,24 | 1,87 | 2,04 | -4,24% | - |
| 20.02.2025 | 2,27 | 2,34 | 2,12 | 2,13 | -6,18% | - |
| 19.02.2025 | 2,07 | 2,43 | 1,92 | 2,27 | 9,47% | - |
| 18.02.2025 | 1,96 | 2,13 | 1,96 | 2,07 | 5,56% | - |
| 17.02.2025 | 1,83 | 2,08 | 1,83 | 1,96 | -4,06% | - |
| 14.02.2025 | 2,04 | 2,10 | 1,93 | 2,04 | 0,20% | - |
| 13.02.2025 | 1,93 | 2,09 | 1,89 | 2,04 | 5,76% | - |
| 12.02.2025 | 1,97 | 2,06 | 1,92 | 1,93 | -2,28% | - |
| 11.02.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -2,33% | - |
| 10.02.2025 | 1,92 | 2,02 | 1,91 | 2,02 | 5,59% | - |
| 07.02.2025 | 1,88 | 1,94 | 1,87 | 1,91 | 2,08% | - |
| 06.02.2025 | 1,83 | 1,95 | 1,82 | 1,87 | 2,29% | - |
| 05.02.2025 | 1,74 | 1,88 | 1,67 | 1,83 | 4,93% | - |