1,159SEK
4,02%
Echtzeit-Aktienkurs LEADING EDGE MATLS
Bid:
Ask:
Aktienkurse zur LEADING EDGE MATLS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 2,04% | - |
| 03.07.2025 | 1,12 | 1,16 | 1,11 | 1,14 | 0,44% | 88.874,00 |
| 02.07.2025 | 1,16 | 1,16 | 1,11 | 1,13 | -2,16% | 97.475,00 |
| 01.07.2025 | 1,10 | 1,20 | 1,06 | 1,16 | 5,48% | 190.749,00 |
| 30.06.2025 | 1,14 | 1,18 | 1,10 | 1,10 | -3,52% | 199.312,00 |
| 27.06.2025 | 1,15 | 1,15 | 1,10 | 1,14 | -2,58% | 282.659,00 |
| 26.06.2025 | 1,17 | 1,20 | 1,15 | 1,17 | -2,51% | 94.050,00 |
| 25.06.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 1,70% | 83.018,00 |
| 24.06.2025 | 1,22 | 1,24 | 1,15 | 1,18 | -3,69% | 218.217,00 |
| 23.06.2025 | 1,18 | 1,26 | 1,11 | 1,22 | -6,63% | 305.701,00 |
| 20.06.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -1,39% | - |
| 19.06.2025 | 1,33 | 1,40 | 1,23 | 1,33 | -1,12% | 215.320,00 |
| 18.06.2025 | 1,36 | 1,40 | 1,29 | 1,34 | -0,74% | 63.080,00 |
| 17.06.2025 | 1,38 | 1,40 | 1,26 | 1,35 | 9,76% | 323.040,00 |
| 16.06.2025 | 1,31 | 1,31 | 1,00 | 1,23 | -6,11% | 548.566,00 |
| 13.06.2025 | 1,26 | 1,38 | 1,26 | 1,31 | 1,95% | 222.083,00 |
| 12.06.2025 | 1,44 | 1,44 | 1,25 | 1,29 | -8,87% | 350.806,00 |
| 11.06.2025 | 1,38 | 1,60 | 1,38 | 1,41 | 2,55% | 285.601,00 |
| 10.06.2025 | 1,50 | 1,50 | 1,36 | 1,38 | -4,84% | 168.606,00 |
| 09.06.2025 | 1,47 | 1,49 | 1,39 | 1,45 | -4,91% | 82.041,00 |
| 06.06.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 1,31% | - |
| 05.06.2025 | 1,45 | 1,56 | 1,44 | 1,50 | 1,35% | 79.811,00 |
| 04.06.2025 | 1,48 | 1,54 | 1,43 | 1,48 | 3,86% | 157.914,00 |
| 03.06.2025 | 1,43 | 1,50 | 1,38 | 1,43 | 0,00% | 112.103,00 |
| 02.06.2025 | 1,38 | 1,44 | 1,34 | 1,43 | 2,89% | 151.401,00 |
| 30.05.2025 | 1,44 | 1,44 | 1,38 | 1,39 | 4,87% | 128.200,00 |
| 29.05.2025 | 1,30 | 1,32 | 1,29 | 1,32 | -8,60% | - |
| 28.05.2025 | 1,41 | 1,52 | 1,34 | 1,45 | 0,35% | 66.401,00 |
| 27.05.2025 | 1,48 | 1,52 | 1,42 | 1,44 | -2,37% | 120.049,00 |
| 26.05.2025 | 1,35 | 1,57 | 1,30 | 1,48 | 13,46% | 219.362,00 |
| 23.05.2025 | 1,37 | 1,37 | 1,30 | 1,30 | -3,35% | 110.889,00 |
| 22.05.2025 | 1,33 | 1,37 | 1,31 | 1,35 | 0,75% | 97.714,00 |
| 21.05.2025 | 1,40 | 1,40 | 1,32 | 1,34 | -2,91% | 104.058,00 |
| 20.05.2025 | 1,37 | 1,49 | 1,37 | 1,38 | -2,48% | 61.517,00 |
| 19.05.2025 | 1,40 | 1,47 | 1,40 | 1,41 | 1,44% | 67.244,00 |
| 16.05.2025 | 1,34 | 1,40 | 1,34 | 1,39 | 5,70% | 40.090,00 |
| 15.05.2025 | 1,39 | 1,53 | 1,31 | 1,32 | -4,01% | 102.794,00 |
| 14.05.2025 | 1,38 | 1,39 | 1,28 | 1,37 | -0,36% | 228.189,00 |
| 13.05.2025 | 1,38 | 1,41 | 1,34 | 1,38 | -1,43% | 95.316,00 |
| 12.05.2025 | 1,43 | 1,51 | 1,35 | 1,40 | -2,45% | 173.422,00 |
| 09.05.2025 | 1,32 | 1,53 | 1,32 | 1,43 | 5,93% | 204.829,00 |
| 08.05.2025 | 1,29 | 1,44 | 1,29 | 1,35 | 2,27% | 78.401,00 |
| 07.05.2025 | 1,40 | 1,40 | 1,25 | 1,32 | -7,04% | 399.347,00 |
| 06.05.2025 | 1,52 | 1,52 | 1,38 | 1,42 | -6,89% | 506.263,00 |
| 05.05.2025 | 1,58 | 1,87 | 1,53 | 1,53 | -5,86% | 180.581,00 |
| 02.05.2025 | 1,70 | 1,70 | 1,58 | 1,62 | -7,95% | 170.170,00 |
| 30.04.2025 | 1,75 | 1,88 | 1,64 | 1,76 | -4,09% | 131.550,00 |
| 29.04.2025 | 1,82 | 1,90 | 1,49 | 1,84 | 0,82% | 318.835,00 |
| 28.04.2025 | 1,84 | 1,95 | 1,77 | 1,82 | -1,09% | 275.645,00 |
| 25.04.2025 | 1,82 | 1,87 | 1,75 | 1,84 | 1,10% | 297.714,00 |
| 24.04.2025 | 1,82 | 1,87 | 1,72 | 1,82 | 0,00% | 166.308,00 |
| 23.04.2025 | 1,72 | 1,85 | 1,72 | 1,82 | 2,82% | 359.792,00 |
| 22.04.2025 | 1,64 | 1,88 | 1,56 | 1,77 | 20,41% | 852.990,00 |
| 17.04.2025 | 1,49 | 1,55 | 1,44 | 1,47 | -0,68% | 151.526,00 |
| 16.04.2025 | 1,35 | 1,49 | 1,29 | 1,48 | 9,63% | 470.141,00 |
| 15.04.2025 | 1,43 | 1,48 | 1,29 | 1,35 | -5,59% | 192.921,00 |
| 14.04.2025 | 1,30 | 1,50 | 1,30 | 1,43 | 12,60% | 363.852,00 |
| 11.04.2025 | 1,34 | 1,34 | 1,21 | 1,27 | -4,87% | 143.675,00 |
| 10.04.2025 | 1,39 | 1,40 | 1,25 | 1,34 | 8,98% | 189.748,00 |
| 09.04.2025 | 1,17 | 1,24 | 1,15 | 1,23 | 4,26% | 149.797,00 |
| 08.04.2025 | 1,27 | 1,27 | 1,10 | 1,18 | -7,48% | 420.675,00 |
| 07.04.2025 | 1,28 | 1,29 | 1,06 | 1,27 | -0,39% | 490.620,00 |
| 04.04.2025 | 1,24 | 1,48 | 1,16 | 1,28 | 3,24% | 106.865,00 |
| 03.04.2025 | 1,05 | 1,25 | 1,05 | 1,24 | 14,35% | 487.525,00 |
| 02.04.2025 | 1,09 | 1,14 | 1,05 | 1,08 | -0,46% | 60.194,00 |
| 01.04.2025 | 1,13 | 1,15 | 1,08 | 1,09 | 1,40% | 90.012,00 |
| 31.03.2025 | 1,11 | 1,21 | 1,02 | 1,07 | -3,60% | 708.149,00 |
| 28.03.2025 | 1,14 | 1,15 | 1,04 | 1,11 | -5,93% | 245.268,00 |
| 27.03.2025 | 1,21 | 1,35 | 1,04 | 1,18 | -7,45% | 731.431,00 |
| 26.03.2025 | 1,29 | 1,38 | 1,13 | 1,28 | 0,00% | 1.180.708,00 |
| 25.03.2025 | 2,20 | 2,20 | 1,10 | 1,28 | -40,97% | 5.095.222,00 |
| 24.03.2025 | 2,21 | 2,39 | 2,11 | 2,16 | 0,47% | 934.947,00 |
| 21.03.2025 | 2,20 | 2,20 | 2,05 | 2,15 | 0,47% | 220.970,00 |
| 20.03.2025 | 2,15 | 2,16 | 1,97 | 2,14 | -0,47% | 350.504,00 |
| 19.03.2025 | 2,09 | 2,15 | 1,86 | 2,15 | 3,37% | 407.670,00 |
| 18.03.2025 | 2,25 | 2,38 | 1,97 | 2,08 | -5,45% | 800.404,00 |
| 17.03.2025 | 1,98 | 2,36 | 1,98 | 2,20 | 11,96% | 1.422.299,00 |
| 14.03.2025 | 1,88 | 2,03 | 1,87 | 1,97 | 5,36% | 367.576,00 |
| 13.03.2025 | 1,79 | 1,89 | 1,71 | 1,87 | 5,97% | 336.867,00 |
| 12.03.2025 | 2,05 | 2,13 | 1,65 | 1,76 | -13,73% | 643.644,00 |
| 11.03.2025 | 2,19 | 2,19 | 1,90 | 2,04 | -2,86% | 854.967,00 |
| 10.03.2025 | 1,87 | 2,19 | 1,87 | 2,10 | 14,44% | 1.133.339,00 |
| 07.03.2025 | 1,63 | 1,88 | 1,63 | 1,84 | 11,89% | 402.665,00 |
| 06.03.2025 | 1,84 | 1,84 | 1,60 | 1,64 | 4,46% | 338.825,00 |
| 05.03.2025 | 1,39 | 1,86 | 1,38 | 1,57 | 9,03% | 727.057,00 |
| 04.03.2025 | 1,70 | 1,80 | 1,40 | 1,44 | -22,58% | 916.654,00 |
| 03.03.2025 | 2,00 | 2,19 | 1,40 | 1,86 | -6,77% | 1.796.368,00 |
| 28.02.2025 | 1,87 | 2,56 | 1,85 | 2,00 | 11,14% | 1.687.559,00 |
| 27.02.2025 | 1,52 | 1,80 | 1,51 | 1,80 | 20,88% | 850.918,00 |
| 26.02.2025 | 1,37 | 1,55 | 1,37 | 1,49 | 8,39% | 789.384,00 |
| 25.02.2025 | 1,40 | 1,61 | 1,33 | 1,37 | 5,38% | 851.558,00 |
| 24.02.2025 | 1,05 | 1,49 | 1,05 | 1,30 | 20,93% | 1.039.020,00 |
| 21.02.2025 | 1,02 | 1,25 | 1,01 | 1,08 | 4,88% | 156.333,00 |
| 20.02.2025 | 1,11 | 1,48 | 0,92 | 1,03 | -1,44% | 557.125,00 |
| 19.02.2025 | 0,75 | 1,16 | 0,75 | 1,04 | 31,98% | 602.216,00 |
| 18.02.2025 | 0,78 | 0,79 | 0,75 | 0,79 | 1,29% | 37.873,00 |
| 17.02.2025 | 0,75 | 0,79 | 0,75 | 0,78 | 2,37% | 105.598,00 |
| 14.02.2025 | 0,77 | 0,77 | 0,72 | 0,76 | 0,00% | 151.684,00 |
| 13.02.2025 | 0,76 | 0,76 | 0,74 | 0,76 | 2,98% | 41.879,00 |
| 12.02.2025 | 0,71 | 0,74 | 0,71 | 0,74 | 3,65% | 135.803,00 |