1,545€
0,78%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,78% | - |
| 01.04.2025 | 1,57 | 1,58 | 1,51 | 1,53 | -2,54% | - |
| 31.03.2025 | 1,62 | 1,62 | 1,53 | 1,57 | -2,30% | - |
| 28.03.2025 | 1,67 | 1,71 | 1,61 | 1,61 | -3,30% | - |
| 27.03.2025 | 1,64 | 1,69 | 1,58 | 1,67 | 1,65% | - |
| 26.03.2025 | 1,71 | 1,76 | 1,63 | 1,64 | -4,93% | - |
| 25.03.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,48% | - |
| 24.03.2025 | 1,69 | 1,70 | 1,66 | 1,67 | -0,89% | - |
| 21.03.2025 | 1,66 | 1,71 | 1,63 | 1,68 | 2,25% | 10.000,00 |
| 20.03.2025 | 1,66 | 1,67 | 1,60 | 1,64 | 0,31% | - |
| 19.03.2025 | 1,55 | 1,65 | 1,55 | 1,64 | 6,36% | 1.500,00 |
| 18.03.2025 | 1,53 | 1,55 | 1,51 | 1,54 | 1,12% | 3.575,00 |
| 17.03.2025 | 1,51 | 1,54 | 1,49 | 1,52 | 1,53% | - |
| 14.03.2025 | 1,52 | 1,55 | 1,48 | 1,50 | -3,10% | 27.600,00 |
| 13.03.2025 | 1,43 | 1,55 | 1,43 | 1,55 | 7,87% | - |
| 12.03.2025 | 1,40 | 1,45 | 1,39 | 1,44 | 3,24% | - |
| 11.03.2025 | 1,38 | 1,42 | 1,32 | 1,39 | -1,28% | 5.000,00 |
| 10.03.2025 | 1,46 | 1,46 | 1,36 | 1,41 | -3,10% | 1.000,00 |
| 07.03.2025 | 1,49 | 1,53 | 1,42 | 1,45 | -2,15% | - |
| 06.03.2025 | 1,45 | 1,55 | 1,44 | 1,49 | 2,77% | - |
| 05.03.2025 | 1,39 | 1,46 | 1,36 | 1,45 | 1,90% | 3.000,00 |
| 04.03.2025 | 1,42 | 1,42 | 1,35 | 1,42 | 0,93% | 3.000,00 |
| 03.03.2025 | 1,52 | 1,52 | 1,39 | 1,41 | -7,26% | 127.500,00 |
| 28.02.2025 | 1,53 | 1,54 | 1,44 | 1,52 | -0,53% | 500,00 |
| 27.02.2025 | 1,63 | 1,69 | 1,50 | 1,52 | -5,99% | - |
| 26.02.2025 | 1,46 | 1,75 | 1,46 | 1,62 | 12,11% | 666,00 |
| 25.02.2025 | 1,51 | 1,54 | 1,40 | 1,45 | -5,56% | 65.000,00 |
| 24.02.2025 | 1,62 | 1,64 | 1,51 | 1,53 | -5,73% | 10.000,00 |
| 21.02.2025 | 1,71 | 1,72 | 1,60 | 1,62 | -4,98% | - |
| 20.02.2025 | 1,72 | 1,77 | 1,68 | 1,71 | 0,00% | - |
| 19.02.2025 | 1,66 | 1,73 | 1,66 | 1,71 | 0,89% | 8.000,00 |
| 18.02.2025 | 1,71 | 1,75 | 1,69 | 1,69 | -1,74% | 20.952,00 |
| 17.02.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,35% | 24.730,00 |
| 14.02.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -1,49% | - |
| 13.02.2025 | 1,80 | 1,83 | 1,71 | 1,74 | -3,17% | - |
| 12.02.2025 | 1,68 | 1,81 | 1,65 | 1,80 | 7,27% | - |
| 11.02.2025 | 1,73 | 1,73 | 1,65 | 1,68 | -2,04% | 3.000,00 |
| 10.02.2025 | 1,76 | 1,79 | 1,70 | 1,71 | -2,67% | 450,00 |
| 07.02.2025 | 1,75 | 1,80 | 1,75 | 1,76 | 0,98% | 2.100,00 |
| 06.02.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -1,80% | 4.600,00 |
| 05.02.2025 | 1,80 | 1,81 | 1,75 | 1,78 | -1,22% | - |
| 04.02.2025 | 1,77 | 1,85 | 1,76 | 1,80 | 2,28% | - |
| 03.02.2025 | 1,74 | 1,81 | 1,54 | 1,76 | 0,51% | 6.170,00 |
| 31.01.2025 | 1,83 | 1,84 | 1,74 | 1,75 | -4,11% | - |
| 30.01.2025 | 1,82 | 1,85 | 1,81 | 1,82 | 0,44% | - |
| 29.01.2025 | 1,83 | 1,84 | 1,79 | 1,82 | -0,71% | 200,00 |
| 28.01.2025 | 1,81 | 1,86 | 1,79 | 1,83 | 1,56% | - |
| 27.01.2025 | 1,92 | 1,93 | 1,76 | 1,80 | -6,15% | - |
| 24.01.2025 | 1,91 | 2,00 | 1,90 | 1,92 | 0,52% | 10.614,00 |
| 23.01.2025 | 1,90 | 1,93 | 1,88 | 1,91 | 0,79% | 10.000,00 |
| 22.01.2025 | 1,90 | 1,93 | 1,84 | 1,89 | 0,16% | - |
| 21.01.2025 | 1,88 | 1,92 | 1,82 | 1,89 | 0,27% | 2.500,00 |
| 20.01.2025 | 1,94 | 1,97 | 1,89 | 1,89 | -1,93% | - |
| 17.01.2025 | 1,87 | 1,93 | 1,84 | 1,92 | 2,62% | 255,00 |
| 16.01.2025 | 1,87 | 1,94 | 1,86 | 1,87 | -0,27% | - |
| 15.01.2025 | 1,85 | 1,93 | 1,84 | 1,88 | 1,79% | 39.000,00 |
| 14.01.2025 | 1,86 | 1,92 | 1,83 | 1,85 | -0,81% | 71.068,00 |
| 13.01.2025 | 1,82 | 1,89 | 1,76 | 1,86 | 2,76% | 3.780,00 |
| 10.01.2025 | 1,78 | 1,82 | 1,72 | 1,81 | 1,86% | 3.000,00 |
| 09.01.2025 | 1,67 | 1,80 | 1,67 | 1,78 | 6,28% | 8.380,00 |
| 08.01.2025 | 1,70 | 1,74 | 1,64 | 1,67 | -2,11% | 9.580,00 |
| 07.01.2025 | 1,80 | 1,82 | 1,69 | 1,71 | -4,95% | 900,00 |
| 06.01.2025 | 1,86 | 1,94 | 1,77 | 1,80 | -3,28% | 10.560,00 |
| 03.01.2025 | 1,76 | 1,90 | 1,76 | 1,86 | 4,68% | 25.500,00 |
| 02.01.2025 | 1,84 | 2,00 | 1,76 | 1,78 | -8,17% | 40.000,00 |
| 30.12.2024 | 1,78 | 1,94 | 1,78 | 1,93 | 8,41% | 22.384,00 |
| 27.12.2024 | 1,79 | 1,84 | 1,77 | 1,78 | 2,29% | 18.142,00 |
| 23.12.2024 | 1,74 | 1,79 | 1,72 | 1,74 | 0,00% | - |
| 20.12.2024 | 1,68 | 1,76 | 1,64 | 1,74 | 4,50% | - |
| 19.12.2024 | 1,63 | 1,74 | 1,54 | 1,67 | 0,79% | 6.391,00 |
| 18.12.2024 | 1,71 | 1,76 | 1,63 | 1,66 | -3,78% | 15.261,00 |
| 17.12.2024 | 1,82 | 1,83 | 1,72 | 1,72 | -5,13% | - |
| 16.12.2024 | 1,83 | 1,90 | 1,80 | 1,81 | 0,89% | 32.953,00 |
| 13.12.2024 | 1,86 | 1,89 | 1,80 | 1,80 | -3,80% | - |
| 12.12.2024 | 1,87 | 1,91 | 1,86 | 1,87 | 0,16% | - |
| 11.12.2024 | 1,87 | 1,94 | 1,81 | 1,87 | 0,16% | 42.000,00 |
| 10.12.2024 | 1,72 | 1,89 | 1,72 | 1,86 | 7,32% | - |
| 09.12.2024 | 1,66 | 1,77 | 1,63 | 1,74 | 4,83% | - |
| 06.12.2024 | 1,55 | 1,72 | 1,52 | 1,66 | 7,61% | 10.254,00 |
| 05.12.2024 | 1,58 | 1,59 | 1,52 | 1,54 | -2,35% | - |
| 04.12.2024 | 1,59 | 1,60 | 1,54 | 1,58 | -0,19% | - |
| 03.12.2024 | 1,59 | 1,63 | 1,57 | 1,58 | 0,51% | 8.000,00 |
| 02.12.2024 | 1,57 | 1,62 | 1,54 | 1,57 | 0,13% | 7.055,00 |
| 29.11.2024 | 1,51 | 1,62 | 1,49 | 1,57 | 1,95% | - |
| 28.11.2024 | 1,48 | 1,55 | 1,47 | 1,54 | 3,92% | - |
| 27.11.2024 | 1,41 | 1,51 | 1,40 | 1,48 | 5,34% | - |
| 26.11.2024 | 1,38 | 1,43 | 1,34 | 1,41 | 0,86% | - |
| 25.11.2024 | 1,43 | 1,45 | 1,36 | 1,39 | -4,46% | 2.800,00 |
| 22.11.2024 | 1,47 | 1,52 | 1,45 | 1,46 | -0,48% | 12.000,00 |
| 21.11.2024 | 1,66 | 1,66 | 1,44 | 1,47 | -11,37% | 34.000,00 |
| 20.11.2024 | 1,65 | 1,71 | 1,64 | 1,65 | 0,49% | 600,00 |
| 19.11.2024 | 1,48 | 1,70 | 1,48 | 1,65 | 11,15% | - |
| 18.11.2024 | 1,52 | 1,53 | 1,46 | 1,48 | -3,08% | - |
| 15.11.2024 | 1,55 | 1,55 | 1,50 | 1,53 | -1,04% | - |
| 14.11.2024 | 1,53 | 1,56 | 1,49 | 1,54 | 1,31% | 91.960,00 |
| 13.11.2024 | 1,62 | 1,67 | 1,52 | 1,52 | -5,11% | 78.480,00 |
| 12.11.2024 | 1,62 | 1,67 | 1,57 | 1,61 | -1,11% | - |
| 11.11.2024 | 1,68 | 1,80 | 1,57 | 1,62 | -2,81% | 40.000,00 |
| 08.11.2024 | 1,46 | 1,70 | 1,45 | 1,67 | 14,78% | 32.000,00 |
| 07.11.2024 | 1,36 | 1,47 | 1,33 | 1,46 | 7,54% | 2.400,00 |