1,285€
5,76%
Echtzeit-Aktienkurs Huddly AS
Bid:
Ask:
Aktienkurse zur Huddly AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,27 | 1,29 | 1,19 | 1,29 | 5,76% | - |
| 22.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,97% | - |
| 21.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 20.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -9,63% | - |
| 19.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 26,76% | - |
| 16.05.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -19,62% | - |
| 15.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,85% | - |
| 14.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -9,70% | - |
| 13.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 5,65% | - |
| 12.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 09.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 6,87% | - |
| 08.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 11,02% | - |
| 07.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 06.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 05.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,17% | - |
| 02.05.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,95% | - |
| 30.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,87% | - |
| 29.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 28.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,24% | - |
| 25.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,60% | - |
| 24.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 23.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,21% | - |
| 22.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | - |
| 17.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,08% | - |
| 16.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,61% | - |
| 15.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,89% | - |
| 14.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,02% | - |
| 11.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 22,89% | - |
| 10.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -5,19% | - |
| 09.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 10,19% | - |
| 08.04.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -3,41% | - |
| 07.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,40% | - |
| 04.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 03.04.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 02.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 01.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | - |
| 31.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,94% | - |
| 28.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,18% | - |
| 27.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 26.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | - |
| 25.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,48% | - |
| 24.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,49% | - |
| 21.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | - |
| 20.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,49% | - |
| 19.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,19% | - |
| 18.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,44% | - |
| 17.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,85% | - |
| 14.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 13.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | - |
| 12.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -8,43% | - |
| 11.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,69% | - |
| 10.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,69% | - |
| 07.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,16% | - |
| 06.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -13,00% | - |
| 05.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,47% | - |
| 04.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,06% | - |
| 03.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -6,58% | - |
| 28.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,22% | - |
| 27.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -8,48% | - |
| 26.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,05% | - |
| 25.02.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -7,68% | 9,00 |
| 24.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,50% | - |
| 21.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -6,75% | - |
| 20.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 10,32% | - |
| 19.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 6,20% | - |
| 18.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,74% | - |
| 17.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,20% | - |
| 14.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 6,41% | - |
| 13.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,80% | - |
| 12.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,37% | - |
| 11.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 5,55% | - |
| 10.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 6,24% | - |
| 07.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,97% | - |
| 06.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 5,05% | - |
| 05.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | - |
| 04.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -9,77% | - |
| 03.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | - |
| 31.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,76% | - |