5,181SEK
2,79%
Echtzeit-Aktienkurs EGETIS THERAPEUTICS AB
Bid:
Ask:
Aktienkurse zur EGETIS THERAPEUTICS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 5,07 | 5,22 | 5,05 | 5,17 | 2,58% | 305.585,00 |
| 04.09.2025 | 5,09 | 5,15 | 5,02 | 5,04 | -0,40% | 171.429,00 |
| 03.09.2025 | 5,10 | 5,16 | 5,01 | 5,06 | 1,20% | 204.391,00 |
| 02.09.2025 | 5,27 | 5,27 | 5,00 | 5,00 | -4,03% | 407.496,00 |
| 01.09.2025 | 5,15 | 5,27 | 5,09 | 5,21 | 2,56% | 336.786,00 |
| 29.08.2025 | 5,29 | 5,29 | 4,95 | 5,08 | -2,31% | 707.344,00 |
| 28.08.2025 | 5,20 | 5,31 | 5,12 | 5,20 | 0,58% | 241.446,00 |
| 27.08.2025 | 5,27 | 5,32 | 5,14 | 5,17 | -1,90% | 332.930,00 |
| 26.08.2025 | 5,30 | 5,43 | 5,21 | 5,27 | 0,19% | 316.984,00 |
| 25.08.2025 | 5,19 | 5,47 | 5,05 | 5,26 | 1,15% | 717.194,00 |
| 22.08.2025 | 5,34 | 5,35 | 5,00 | 5,20 | -4,06% | 1.125.719,00 |
| 21.08.2025 | 5,30 | 5,81 | 4,92 | 5,42 | 1,31% | 1.582.057,00 |
| 20.08.2025 | 5,45 | 5,52 | 5,29 | 5,35 | -0,37% | 819.734,00 |
| 19.08.2025 | 5,58 | 5,59 | 5,36 | 5,37 | -3,59% | 507.930,00 |
| 18.08.2025 | 5,66 | 5,94 | 5,50 | 5,57 | 2,01% | 1.410.914,00 |
| 15.08.2025 | 5,61 | 5,61 | 5,42 | 5,46 | -0,91% | 310.367,00 |
| 14.08.2025 | 5,55 | 5,68 | 5,48 | 5,51 | -0,36% | 301.833,00 |
| 13.08.2025 | 5,44 | 5,62 | 5,39 | 5,53 | 1,65% | 273.980,00 |
| 12.08.2025 | 5,60 | 5,64 | 5,31 | 5,44 | -1,45% | 700.474,00 |
| 11.08.2025 | 5,79 | 5,86 | 5,52 | 5,52 | -4,50% | 524.444,00 |
| 08.08.2025 | 6,10 | 6,17 | 5,61 | 5,78 | 0,70% | 1.668.210,00 |
| 07.08.2025 | 5,70 | 5,86 | 5,64 | 5,74 | 0,70% | 221.499,00 |
| 06.08.2025 | 5,67 | 5,80 | 5,58 | 5,70 | 1,24% | 248.179,00 |
| 05.08.2025 | 5,75 | 5,80 | 5,60 | 5,63 | -0,18% | 316.518,00 |
| 04.08.2025 | 5,39 | 5,70 | 5,39 | 5,64 | 5,03% | 305.120,00 |
| 01.08.2025 | 5,43 | 5,48 | 5,28 | 5,37 | -2,54% | 423.086,00 |
| 31.07.2025 | 5,43 | 5,60 | 5,38 | 5,51 | 1,47% | 198.335,00 |
| 30.07.2025 | 5,44 | 5,66 | 5,22 | 5,43 | -0,18% | 410.027,00 |
| 29.07.2025 | 5,95 | 5,95 | 5,44 | 5,44 | -5,72% | 361.072,00 |
| 28.07.2025 | 6,20 | 6,29 | 5,74 | 5,77 | -5,25% | 549.653,00 |
| 25.07.2025 | 6,10 | 6,25 | 5,93 | 6,09 | -0,16% | 641.753,00 |
| 24.07.2025 | 5,43 | 6,37 | 5,43 | 6,10 | 13,38% | 1.473.767,00 |
| 23.07.2025 | 5,41 | 5,43 | 5,30 | 5,38 | 0,00% | 217.148,00 |
| 22.07.2025 | 5,62 | 5,62 | 5,33 | 5,38 | -0,92% | 170.081,00 |
| 21.07.2025 | 5,50 | 5,64 | 5,35 | 5,43 | -0,18% | 557.914,00 |
| 18.07.2025 | 5,41 | 5,59 | 5,37 | 5,44 | 0,55% | 473.135,00 |
| 17.07.2025 | 5,13 | 5,52 | 4,94 | 5,41 | 5,46% | 595.387,00 |
| 16.07.2025 | 5,21 | 5,36 | 5,05 | 5,13 | -0,77% | 325.266,00 |
| 15.07.2025 | 5,05 | 5,46 | 5,05 | 5,17 | 9,88% | 1.245.835,00 |
| 14.07.2025 | 4,55 | 4,71 | 4,53 | 4,71 | 0,75% | 211.733,00 |
| 11.07.2025 | 4,77 | 4,84 | 4,67 | 4,67 | -1,79% | 316.451,00 |
| 10.07.2025 | 4,69 | 4,80 | 4,56 | 4,76 | 4,62% | 140.617,00 |
| 09.07.2025 | 4,75 | 4,75 | 4,53 | 4,55 | -4,21% | 247.516,00 |
| 08.07.2025 | 4,56 | 4,79 | 4,56 | 4,75 | 0,85% | 220.982,00 |
| 07.07.2025 | 4,76 | 4,76 | 4,66 | 4,71 | -1,16% | 122.191,00 |
| 04.07.2025 | 4,85 | 4,89 | 4,69 | 4,76 | -1,86% | 191.408,00 |
| 03.07.2025 | 4,95 | 5,00 | 4,75 | 4,85 | -2,02% | 497.885,00 |
| 02.07.2025 | 4,73 | 4,95 | 4,53 | 4,95 | 4,87% | 422.648,00 |
| 01.07.2025 | 4,60 | 4,80 | 4,52 | 4,72 | 3,17% | 332.225,00 |
| 30.06.2025 | 4,67 | 4,70 | 4,47 | 4,58 | 1,44% | 324.446,00 |
| 27.06.2025 | 4,43 | 4,63 | 4,37 | 4,51 | 3,56% | 328.798,00 |
| 26.06.2025 | 4,40 | 4,46 | 4,27 | 4,36 | 0,81% | 234.062,00 |
| 25.06.2025 | 4,21 | 4,41 | 4,20 | 4,32 | 2,61% | 324.200,00 |
| 24.06.2025 | 4,04 | 4,28 | 4,04 | 4,21 | 6,18% | 348.159,00 |
| 23.06.2025 | 3,94 | 4,02 | 3,83 | 3,97 | -4,53% | 780.704,00 |
| 20.06.2025 | 4,19 | 4,19 | 4,15 | 4,15 | 0,20% | - |
| 19.06.2025 | 4,15 | 4,30 | 4,09 | 4,15 | -1,89% | 356.185,00 |
| 18.06.2025 | 4,25 | 4,35 | 4,15 | 4,23 | -0,47% | 423.746,00 |
| 17.06.2025 | 4,54 | 4,54 | 4,24 | 4,25 | -6,91% | 760.738,00 |
| 16.06.2025 | 4,50 | 4,65 | 4,42 | 4,56 | 0,55% | 513.127,00 |
| 13.06.2025 | 5,00 | 5,00 | 4,51 | 4,54 | -7,07% | 811.617,00 |
| 12.06.2025 | 4,50 | 5,04 | 4,47 | 4,88 | 9,05% | 1.082.801,00 |
| 11.06.2025 | 4,58 | 4,58 | 4,37 | 4,48 | -0,78% | 426.823,00 |
| 10.06.2025 | 4,30 | 4,70 | 4,25 | 4,51 | 6,12% | 1.862.911,00 |
| 09.06.2025 | 4,05 | 4,63 | 4,05 | 4,25 | 7,76% | 1.298.453,00 |
| 06.06.2025 | 3,95 | 3,95 | 3,94 | 3,94 | 0,36% | - |
| 05.06.2025 | 4,16 | 4,21 | 3,89 | 3,93 | -2,96% | 869.981,00 |
| 04.06.2025 | 3,55 | 4,10 | 3,54 | 4,05 | 13,60% | 1.152.497,00 |
| 03.06.2025 | 3,76 | 3,76 | 3,50 | 3,57 | -1,66% | 503.212,00 |
| 02.06.2025 | 3,50 | 3,78 | 3,31 | 3,63 | 6,62% | 1.254.132,00 |
| 30.05.2025 | 3,16 | 3,56 | 3,12 | 3,40 | 9,08% | 657.331,00 |
| 29.05.2025 | 3,15 | 3,15 | 3,12 | 3,12 | 0,07% | - |
| 28.05.2025 | 3,33 | 3,33 | 3,12 | 3,12 | -4,01% | 268.814,00 |
| 27.05.2025 | 3,20 | 3,28 | 3,04 | 3,25 | 5,36% | 491.673,00 |
| 26.05.2025 | 3,05 | 3,20 | 3,05 | 3,08 | 1,82% | 1.112.760,00 |
| 23.05.2025 | 3,10 | 3,23 | 3,03 | 3,03 | -1,94% | 721.134,00 |
| 22.05.2025 | 3,19 | 3,19 | 3,07 | 3,09 | -3,89% | 778.083,00 |
| 21.05.2025 | 3,21 | 3,29 | 3,12 | 3,21 | -0,62% | 443.565,00 |
| 20.05.2025 | 3,23 | 3,28 | 3,15 | 3,23 | 0,16% | 992.665,00 |
| 19.05.2025 | 3,31 | 3,38 | 3,22 | 3,23 | -0,92% | 763.125,00 |
| 16.05.2025 | 3,46 | 3,46 | 3,26 | 3,26 | -4,26% | 796.561,00 |
| 15.05.2025 | 3,51 | 3,51 | 3,39 | 3,40 | -1,59% | 314.770,00 |
| 14.05.2025 | 3,66 | 3,66 | 3,45 | 3,46 | -5,34% | 715.681,00 |
| 13.05.2025 | 3,87 | 3,88 | 3,61 | 3,65 | -4,82% | 644.271,00 |
| 12.05.2025 | 3,75 | 3,93 | 3,70 | 3,84 | 4,50% | 1.116.538,00 |
| 09.05.2025 | 3,62 | 3,71 | 3,60 | 3,67 | 3,23% | 487.178,00 |
| 08.05.2025 | 3,64 | 3,64 | 3,55 | 3,56 | -1,66% | 257.140,00 |
| 07.05.2025 | 3,65 | 3,66 | 3,56 | 3,62 | -1,77% | 323.932,00 |
| 06.05.2025 | 3,75 | 3,75 | 3,60 | 3,68 | -0,81% | 365.581,00 |
| 05.05.2025 | 3,86 | 4,06 | 3,71 | 3,71 | -2,37% | 410.980,00 |
| 02.05.2025 | 3,72 | 3,81 | 3,62 | 3,80 | 1,33% | 358.801,00 |
| 30.04.2025 | 3,80 | 3,88 | 3,72 | 3,75 | -0,53% | 476.982,00 |
| 29.04.2025 | 3,96 | 3,96 | 3,72 | 3,77 | -3,83% | 254.381,00 |
| 28.04.2025 | 4,03 | 4,05 | 3,87 | 3,92 | -1,26% | 352.709,00 |
| 25.04.2025 | 3,96 | 4,17 | 3,86 | 3,97 | 1,79% | 376.647,00 |
| 24.04.2025 | 3,99 | 3,99 | 3,81 | 3,90 | -1,02% | 259.646,00 |
| 23.04.2025 | 3,54 | 3,97 | 3,51 | 3,94 | 12,89% | 567.532,00 |
| 22.04.2025 | 3,43 | 3,55 | 3,32 | 3,49 | 3,41% | 591.894,00 |
| 17.04.2025 | 3,52 | 3,52 | 3,33 | 3,38 | -3,43% | 334.424,00 |
| 16.04.2025 | 3,57 | 3,57 | 3,43 | 3,50 | -2,37% | 306.669,00 |