11,073SEK
10,85%
Echtzeit-Aktienkurs EGETIS THERAPEUTICS AB
Bid:
Ask:
Aktienkurse zur EGETIS THERAPEUTICS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 11,06 | 11,16 | 11,06 | 11,12 | 11,31% | 32.357.374,00 |
| 04.11.2026 | 10,00 | 10,24 | 9,44 | 9,99 | 0,50% | 4.742.456,00 |
| 03.11.2026 | 9,91 | 9,96 | 9,60 | 9,94 | -0,10% | 973.757,00 |
| 02.11.2026 | 10,06 | 10,10 | 9,77 | 9,95 | -1,09% | 1.448.056,00 |
| 30.10.2026 | 10,34 | 10,48 | 10,00 | 10,06 | -2,71% | 1.043.220,00 |
| 29.10.2026 | 10,32 | 10,82 | 10,26 | 10,34 | 0,00% | 2.038.092,00 |
| 28.10.2026 | 9,81 | 10,42 | 9,70 | 10,34 | 5,83% | 3.624.112,00 |
| 27.10.2026 | 9,28 | 9,79 | 9,24 | 9,77 | 5,62% | 2.130.417,00 |
| 26.10.2026 | 9,11 | 9,34 | 9,08 | 9,25 | 2,10% | 1.235.137,00 |
| 23.10.2026 | 9,22 | 9,22 | 8,96 | 9,06 | -1,95% | 1.522.201,00 |
| 22.10.2026 | 9,46 | 9,50 | 9,20 | 9,24 | -3,45% | 1.196.900,00 |
| 21.10.2026 | 9,18 | 9,57 | 9,10 | 9,57 | 4,36% | 1.014.791,00 |
| 20.10.2026 | 9,02 | 9,26 | 9,00 | 9,17 | 1,10% | 1.592.835,00 |
| 19.10.2026 | 9,26 | 9,36 | 9,00 | 9,07 | -1,84% | 2.076.315,00 |
| 16.10.2026 | 9,21 | 9,45 | 9,21 | 9,24 | 0,33% | 1.075.660,00 |
| 15.10.2026 | 9,50 | 9,53 | 9,11 | 9,21 | -2,54% | 2.103.481,00 |
| 14.10.2026 | 9,63 | 9,68 | 9,30 | 9,45 | -1,56% | 2.183.842,00 |
| 13.10.2026 | 9,90 | 10,06 | 9,60 | 9,60 | -3,52% | 2.349.030,00 |
| 12.10.2026 | 9,92 | 10,10 | 9,80 | 9,95 | 0,20% | 1.980.498,00 |
| 09.10.2026 | 9,97 | 10,08 | 9,75 | 9,93 | 0,81% | 2.212.439,00 |
| 08.10.2026 | 9,66 | 10,14 | 9,45 | 9,85 | 3,25% | 4.254.287,00 |
| 07.10.2026 | 9,35 | 9,78 | 9,25 | 9,54 | -0,21% | 4.158.483,00 |
| 06.10.2026 | 9,15 | 9,61 | 9,13 | 9,56 | 5,52% | 4.008.629,00 |
| 05.10.2026 | 9,18 | 9,38 | 8,95 | 9,06 | -1,31% | 3.755.433,00 |
| 02.10.2026 | 9,45 | 9,68 | 9,14 | 9,18 | -2,75% | 6.060.584,00 |
| 01.10.2026 | 8,88 | 9,47 | 8,81 | 9,44 | 6,55% | 9.704.273,00 |
| 30.09.2026 | 8,54 | 9,10 | 8,44 | 8,86 | 5,10% | 8.160.852,00 |
| 29.09.2026 | 8,47 | 9,09 | 8,22 | 8,43 | 13,31% | 30.201.272,00 |
| 28.09.2026 | 7,91 | 8,00 | 7,36 | 7,44 | -5,58% | 2.232.918,00 |
| 25.09.2026 | 7,72 | 7,99 | 7,54 | 7,88 | 2,20% | 2.378.572,00 |
| 24.09.2026 | 7,80 | 7,95 | 7,59 | 7,71 | -1,03% | 1.122.836,00 |
| 23.09.2026 | 7,94 | 7,95 | 7,65 | 7,79 | -1,89% | 659.437,00 |
| 22.09.2026 | 7,64 | 7,96 | 7,60 | 7,94 | 4,47% | 854.144,00 |
| 21.09.2026 | 8,00 | 8,00 | 7,43 | 7,60 | -3,92% | 2.254.925,00 |
| 18.09.2026 | 8,04 | 8,30 | 7,90 | 7,91 | -1,12% | 1.826.613,00 |
| 17.09.2026 | 7,94 | 8,04 | 7,87 | 8,00 | 1,52% | 508.682,00 |
| 16.09.2026 | 7,92 | 7,95 | 7,80 | 7,88 | 0,13% | 529.098,00 |
| 15.09.2026 | 7,96 | 8,18 | 7,87 | 7,87 | -1,13% | 689.813,00 |
| 14.09.2026 | 8,00 | 8,04 | 7,89 | 7,96 | 0,89% | 524.614,00 |
| 11.09.2026 | 8,07 | 8,10 | 7,87 | 7,89 | -1,99% | 505.531,00 |
| 10.09.2026 | 8,00 | 8,20 | 7,95 | 8,05 | -0,12% | 1.173.584,00 |
| 09.09.2026 | 7,98 | 8,06 | 7,90 | 8,06 | 0,88% | 810.633,00 |
| 08.09.2026 | 7,55 | 7,99 | 7,55 | 7,99 | 4,44% | 918.196,00 |
| 07.09.2026 | 7,73 | 7,82 | 7,50 | 7,65 | -0,65% | 717.128,00 |
| 04.09.2026 | 7,90 | 7,97 | 7,62 | 7,70 | -1,79% | 636.574,00 |
| 03.09.2026 | 7,82 | 8,05 | 7,82 | 7,84 | 0,90% | 567.811,00 |
| 02.09.2026 | 7,90 | 8,06 | 7,75 | 7,77 | -1,52% | 558.715,00 |
| 01.09.2026 | 7,86 | 8,04 | 7,71 | 7,89 | 0,51% | 957.098,00 |
| 31.08.2026 | 8,08 | 8,20 | 7,85 | 7,85 | -1,88% | 1.012.317,00 |
| 28.08.2026 | 8,03 | 8,14 | 7,94 | 8,00 | -0,50% | 904.285,00 |
| 27.08.2026 | 7,95 | 8,04 | 7,45 | 8,04 | 0,50% | 1.137.581,00 |
| 26.08.2026 | 7,86 | 8,15 | 7,73 | 8,00 | 1,65% | 1.317.378,00 |
| 25.08.2026 | 7,49 | 7,87 | 7,45 | 7,87 | 4,79% | 1.437.262,00 |
| 24.08.2026 | 7,35 | 7,64 | 7,20 | 7,51 | 2,46% | 1.225.791,00 |
| 21.08.2026 | 6,96 | 7,37 | 6,96 | 7,33 | 7,79% | 1.515.701,00 |
| 20.08.2026 | 7,00 | 7,00 | 6,73 | 6,80 | -2,02% | 574.661,00 |
| 19.08.2026 | 7,00 | 7,15 | 6,91 | 6,94 | -1,14% | 580.491,00 |
| 18.08.2026 | 7,03 | 7,12 | 6,91 | 7,02 | -0,99% | 510.529,00 |
| 17.08.2026 | 7,20 | 7,20 | 7,01 | 7,09 | -0,98% | 433.837,00 |
| 14.08.2026 | 7,19 | 7,28 | 7,00 | 7,16 | -1,10% | 661.887,00 |
| 13.08.2026 | 7,15 | 7,35 | 7,12 | 7,24 | 0,14% | 499.041,00 |
| 12.08.2026 | 6,94 | 7,26 | 6,92 | 7,23 | 4,18% | 695.576,00 |
| 11.08.2026 | 7,06 | 7,07 | 6,93 | 6,94 | -0,72% | 340.386,00 |
| 10.08.2026 | 7,08 | 7,14 | 6,73 | 6,99 | -1,27% | 1.121.387,00 |
| 07.08.2026 | 6,84 | 7,21 | 6,84 | 7,08 | 3,36% | 1.256.588,00 |
| 06.08.2026 | 6,84 | 6,94 | 6,67 | 6,85 | 1,63% | 731.610,00 |
| 05.08.2026 | 6,49 | 6,90 | 6,39 | 6,74 | 5,64% | 803.369,00 |
| 04.08.2026 | 6,19 | 6,53 | 6,08 | 6,38 | 4,42% | 844.845,00 |
| 03.08.2026 | 6,07 | 6,32 | 5,86 | 6,11 | 1,83% | 1.827.310,00 |
| 31.07.2026 | 6,11 | 6,28 | 5,99 | 6,00 | -1,80% | 1.362.958,00 |
| 30.07.2026 | 6,25 | 6,25 | 6,01 | 6,11 | -2,40% | 601.757,00 |
| 29.07.2026 | 6,58 | 6,60 | 6,22 | 6,26 | -4,86% | 586.322,00 |
| 28.07.2026 | 6,73 | 6,73 | 6,56 | 6,58 | -2,08% | 261.578,00 |
| 27.07.2026 | 6,83 | 6,83 | 6,62 | 6,72 | 0,00% | 304.162,00 |
| 24.07.2026 | 6,64 | 6,86 | 6,63 | 6,72 | 1,20% | 584.973,00 |
| 23.07.2026 | 6,69 | 6,70 | 6,54 | 6,64 | -0,30% | 379.923,00 |
| 22.07.2026 | 6,34 | 6,73 | 6,28 | 6,66 | 4,88% | 690.239,00 |
| 21.07.2026 | 6,42 | 6,49 | 6,21 | 6,35 | -0,31% | 350.221,00 |
| 20.07.2026 | 6,27 | 6,75 | 6,26 | 6,37 | 2,74% | 979.143,00 |
| 17.07.2026 | 6,28 | 6,35 | 6,11 | 6,20 | -1,27% | 174.581,00 |
| 16.07.2026 | 6,25 | 6,38 | 6,25 | 6,28 | 0,00% | 133.514,00 |
| 15.07.2026 | 6,17 | 6,44 | 6,15 | 6,28 | 0,80% | 394.037,00 |
| 14.07.2026 | 6,25 | 6,32 | 6,12 | 6,23 | -0,32% | 218.927,00 |
| 13.07.2026 | 6,05 | 6,29 | 6,05 | 6,25 | 2,80% | 264.842,00 |
| 10.07.2026 | 6,09 | 6,30 | 6,05 | 6,08 | -0,33% | 491.431,00 |
| 09.07.2026 | 5,88 | 6,10 | 5,88 | 6,10 | 3,21% | 297.611,00 |
| 08.07.2026 | 5,96 | 5,96 | 5,63 | 5,91 | 0,17% | 812.645,00 |
| 07.07.2026 | 5,95 | 6,00 | 5,82 | 5,90 | -0,34% | 333.646,00 |
| 06.07.2026 | 5,84 | 5,93 | 5,75 | 5,92 | 2,96% | 609.728,00 |
| 03.07.2026 | 6,10 | 6,15 | 5,75 | 5,75 | -5,27% | 890.264,00 |
| 02.07.2026 | 6,00 | 6,12 | 5,98 | 6,07 | -0,16% | 351.318,00 |
| 01.07.2026 | 5,90 | 6,10 | 5,76 | 6,08 | 3,05% | 912.943,00 |
| 30.06.2026 | 5,82 | 5,98 | 5,72 | 5,90 | 1,37% | 476.545,00 |
| 29.06.2026 | 5,69 | 5,85 | 5,62 | 5,82 | 3,37% | 472.788,00 |
| 26.06.2026 | 6,15 | 6,15 | 5,55 | 5,63 | -8,46% | 1.087.822,00 |
| 25.06.2026 | 5,47 | 6,28 | 5,35 | 6,15 | 14,74% | 3.102.806,00 |
| 24.06.2026 | 5,51 | 5,54 | 5,32 | 5,36 | -2,01% | 280.188,00 |
| 23.06.2026 | 5,41 | 5,54 | 5,34 | 5,47 | 1,86% | 351.320,00 |
| 22.06.2026 | 5,23 | 5,43 | 5,17 | 5,37 | 1,45% | 529.461,00 |
| 19.06.2026 | 5,29 | 5,29 | 5,29 | 5,29 | 0,63% | - |