24,669SEK
-2,69%
Echtzeit-Aktienkurs XSPRAY PHARMA AB
Bid:
Ask:
Aktienkurse zur XSPRAY PHARMA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 25,35 | 25,60 | 24,45 | 24,65 | -2,76% | 118.267,00 |
| 21.05.2026 | 26,00 | 26,00 | 25,15 | 25,35 | -1,36% | 86.675,00 |
| 20.05.2026 | 24,20 | 26,00 | 24,20 | 25,70 | 6,20% | 220.324,00 |
| 19.05.2026 | 24,00 | 24,95 | 24,00 | 24,20 | -1,63% | 106.598,00 |
| 18.05.2026 | 24,50 | 24,60 | 24,10 | 24,60 | -0,40% | 60.915,00 |
| 15.05.2026 | 24,35 | 25,50 | 24,30 | 24,70 | 1,65% | 170.258,00 |
| 13.05.2026 | 24,25 | 25,00 | 24,20 | 24,30 | 0,00% | 86.834,00 |
| 12.05.2026 | 24,40 | 24,40 | 23,65 | 24,30 | -0,21% | 172.802,00 |
| 11.05.2026 | 23,85 | 24,60 | 23,55 | 24,35 | 2,10% | 106.945,00 |
| 08.05.2026 | 23,50 | 24,45 | 23,40 | 23,85 | 2,14% | 124.722,00 |
| 07.05.2026 | 24,55 | 24,95 | 23,35 | 23,35 | -4,89% | 104.193,00 |
| 06.05.2026 | 24,25 | 24,90 | 23,65 | 24,55 | 1,24% | 149.613,00 |
| 05.05.2026 | 25,05 | 25,15 | 23,80 | 24,25 | -2,02% | 274.411,00 |
| 04.05.2026 | 27,00 | 27,00 | 24,50 | 24,75 | -7,13% | 257.343,00 |
| 30.04.2026 | 27,00 | 27,90 | 26,45 | 26,65 | -0,93% | 57.327,00 |
| 29.04.2026 | 26,75 | 27,60 | 26,50 | 26,90 | -0,19% | 28.706,00 |
| 28.04.2026 | 27,00 | 27,95 | 26,75 | 26,95 | 0,19% | 32.764,00 |
| 27.04.2026 | 27,45 | 27,50 | 26,80 | 26,90 | -0,92% | 44.677,00 |
| 24.04.2026 | 27,60 | 27,90 | 27,05 | 27,15 | -2,69% | 59.150,00 |
| 23.04.2026 | 28,30 | 29,90 | 27,60 | 27,90 | -2,11% | 41.972,00 |
| 22.04.2026 | 28,00 | 29,20 | 27,65 | 28,50 | 2,15% | 37.721,00 |
| 21.04.2026 | 29,10 | 29,80 | 27,90 | 27,90 | -4,12% | 46.364,00 |
| 20.04.2026 | 28,40 | 29,70 | 27,00 | 29,10 | 1,75% | 91.264,00 |
| 17.04.2026 | 27,70 | 28,75 | 27,45 | 28,60 | 3,25% | 59.125,00 |
| 16.04.2026 | 26,90 | 28,20 | 26,60 | 27,70 | 2,78% | 104.614,00 |
| 15.04.2026 | 27,40 | 28,45 | 26,90 | 26,95 | -0,37% | 64.728,00 |
| 14.04.2026 | 27,25 | 29,00 | 26,55 | 27,05 | -1,10% | 136.721,00 |
| 13.04.2026 | 29,50 | 29,90 | 26,90 | 27,35 | -9,59% | 131.634,00 |
| 10.04.2026 | 27,65 | 30,25 | 27,65 | 30,25 | 9,60% | 92.165,00 |
| 09.04.2026 | 25,60 | 28,20 | 25,30 | 27,60 | 7,81% | 79.160,00 |
| 08.04.2026 | 26,60 | 28,20 | 25,00 | 25,60 | -2,48% | 85.662,00 |
| 07.04.2026 | 27,90 | 28,00 | 26,00 | 26,25 | -6,25% | 99.485,00 |
| 02.04.2026 | 29,05 | 29,05 | 28,00 | 28,00 | -3,61% | 19.432,00 |
| 01.04.2026 | 30,40 | 32,00 | 28,50 | 29,05 | -2,19% | 47.348,00 |
| 31.03.2026 | 27,90 | 32,05 | 27,80 | 29,70 | 6,42% | 102.731,00 |
| 30.03.2026 | 26,55 | 27,91 | 26,55 | 27,91 | 4,55% | 69.694,00 |
| 27.03.2026 | 26,01 | 28,01 | 26,01 | 26,69 | 3,39% | 53.367,00 |
| 26.03.2026 | 26,74 | 26,74 | 25,19 | 25,82 | -3,46% | 88.712,00 |
| 25.03.2026 | 23,24 | 28,40 | 22,46 | 26,74 | 9,34% | 212.779,00 |
| 24.03.2026 | 25,33 | 25,43 | 24,46 | 24,46 | -3,27% | 14.026,00 |
| 23.03.2026 | 24,90 | 26,11 | 24,85 | 25,28 | -1,89% | 69.734,00 |
| 20.03.2026 | 24,51 | 26,21 | 24,51 | 25,77 | 4,74% | 28.809,00 |
| 19.03.2026 | 23,97 | 25,28 | 23,87 | 24,60 | 1,20% | 150.558,00 |
| 18.03.2026 | 23,97 | 25,72 | 23,97 | 24,31 | -0,60% | 66.718,00 |
| 17.03.2026 | 23,97 | 24,46 | 23,92 | 24,46 | 1,82% | 3.156,00 |
| 16.03.2026 | 24,02 | 25,19 | 23,97 | 24,02 | 0,20% | 24.963,00 |
| 13.03.2026 | 24,31 | 25,96 | 23,92 | 23,97 | -1,40% | 26.174,00 |
| 12.03.2026 | 25,53 | 25,53 | 24,02 | 24,31 | -5,48% | 80.957,00 |
| 11.03.2026 | 24,41 | 27,72 | 23,19 | 25,72 | 8,18% | 91.756,00 |
| 10.03.2026 | 23,97 | 24,55 | 23,44 | 23,78 | -0,61% | 30.775,00 |
| 09.03.2026 | 23,63 | 25,09 | 23,63 | 23,92 | 1,24% | 11.968,00 |
| 06.03.2026 | 24,36 | 25,28 | 23,24 | 23,63 | -3,19% | 26.690,00 |
| 05.03.2026 | 24,31 | 26,69 | 23,92 | 24,41 | -0,20% | 19.091,00 |
| 04.03.2026 | 23,73 | 24,99 | 23,44 | 24,46 | 3,50% | 11.893,00 |
| 03.03.2026 | 24,36 | 25,28 | 23,63 | 23,63 | -4,14% | 24.392,00 |
| 02.03.2026 | 25,48 | 26,01 | 24,46 | 24,65 | -3,25% | 19.015,00 |
| 27.02.2026 | 26,79 | 26,89 | 25,48 | 25,48 | -2,96% | 12.516,00 |
| 26.02.2026 | 24,60 | 27,13 | 24,41 | 26,26 | 6,72% | 69.340,00 |
| 25.02.2026 | 25,33 | 26,06 | 24,36 | 24,60 | -3,07% | 21.655,00 |
| 24.02.2026 | 26,74 | 27,03 | 25,28 | 25,38 | -4,22% | 11.254,00 |
| 23.02.2026 | 26,35 | 27,62 | 26,31 | 26,50 | 0,74% | 9.911,00 |
| 20.02.2026 | 26,16 | 26,89 | 25,62 | 26,31 | 0,94% | 19.695,00 |
| 19.02.2026 | 25,48 | 26,89 | 25,48 | 26,06 | 2,49% | 17.183,00 |
| 18.02.2026 | 26,26 | 27,18 | 25,28 | 25,43 | -3,51% | 14.259,00 |
| 17.02.2026 | 26,74 | 27,37 | 26,26 | 26,35 | -0,19% | 22.725,00 |
| 16.02.2026 | 27,03 | 27,03 | 25,28 | 26,40 | -2,69% | 20.203,00 |
| 13.02.2026 | 24,51 | 27,13 | 24,51 | 27,13 | 10,71% | 72.468,00 |
| 12.02.2026 | 23,29 | 24,80 | 22,71 | 24,51 | 4,35% | 40.650,00 |
| 11.02.2026 | 24,26 | 24,26 | 23,44 | 23,48 | 0,20% | 10.254,00 |
| 10.02.2026 | 23,39 | 24,75 | 23,19 | 23,44 | -0,62% | 34.149,00 |
| 09.02.2026 | 23,10 | 24,75 | 23,10 | 23,58 | 4,53% | 34.160,00 |
| 06.02.2026 | 24,07 | 24,07 | 22,56 | 22,56 | -3,93% | 26.070,00 |
| 05.02.2026 | 24,85 | 25,28 | 23,34 | 23,48 | -3,21% | 37.134,00 |
| 04.02.2026 | 24,46 | 24,99 | 23,48 | 24,26 | 0,20% | 28.561,00 |
| 03.02.2026 | 24,80 | 25,38 | 24,07 | 24,21 | -0,79% | 26.450,00 |
| 02.02.2026 | 24,07 | 24,41 | 23,00 | 24,41 | 2,45% | 39.662,00 |
| 30.01.2026 | 24,41 | 24,85 | 23,83 | 23,83 | -1,41% | 32.275,00 |
| 29.01.2026 | 24,85 | 24,85 | 24,07 | 24,17 | -1,00% | 17.271,00 |
| 28.01.2026 | 24,75 | 25,58 | 24,41 | 24,41 | -0,99% | 30.694,00 |
| 27.01.2026 | 25,53 | 25,58 | 24,65 | 24,65 | -3,43% | 37.117,00 |
| 26.01.2026 | 25,58 | 26,16 | 25,14 | 25,53 | -0,19% | 35.166,00 |
| 23.01.2026 | 25,48 | 25,87 | 25,19 | 25,58 | 0,38% | 30.696,00 |
| 22.01.2026 | 25,09 | 25,58 | 24,17 | 25,48 | 8,26% | 50.162,00 |
| 21.01.2026 | 24,02 | 24,31 | 22,90 | 23,53 | 0,21% | 80.959,00 |
| 20.01.2026 | 24,65 | 25,04 | 23,44 | 23,48 | -4,55% | 49.575,00 |
| 19.01.2026 | 24,60 | 25,38 | 24,02 | 24,60 | 1,20% | 49.766,00 |
| 16.01.2026 | 25,77 | 26,60 | 24,31 | 24,31 | -9,75% | 170.022,00 |
| 15.01.2026 | 29,76 | 30,58 | 24,02 | 26,94 | -9,18% | 373.778,00 |
| 14.01.2026 | 30,19 | 30,58 | 29,61 | 29,66 | -1,62% | 18.176,00 |
| 13.01.2026 | 30,19 | 30,73 | 29,81 | 30,15 | 0,33% | 19.820,00 |
| 12.01.2026 | 29,66 | 30,97 | 29,47 | 30,05 | 0,32% | 35.376,00 |
| 09.01.2026 | 30,63 | 31,60 | 29,95 | 29,95 | -0,80% | 46.168,00 |
| 08.01.2026 | 28,74 | 30,63 | 28,74 | 30,19 | 5,97% | 84.280,00 |
| 07.01.2026 | 28,35 | 28,78 | 28,01 | 28,49 | -5,80% | 45.029,00 |
| 06.01.2026 | 29,58 | 30,25 | 29,16 | 30,25 | 6,70% | - |
| 05.01.2026 | 29,51 | 29,81 | 28,35 | 28,35 | -3,95% | 43.213,00 |
| 02.01.2026 | 30,19 | 31,12 | 29,47 | 29,51 | -3,50% | 57.081,00 |
| 30.12.2025 | 30,39 | 30,63 | 29,85 | 30,58 | 1,61% | 29.970,00 |
| 29.12.2025 | 30,34 | 30,92 | 29,66 | 30,10 | -0,80% | 53.756,00 |
| 23.12.2025 | 31,22 | 31,95 | 30,34 | 30,34 | 0,32% | 43.407,00 |