1,550€
3,61%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 1,53 | 1,63 | 1,53 | 1,59 | 2,32% | 10.000,00 |
| 03.06.2025 | 1,53 | 1,58 | 1,51 | 1,56 | 1,57% | - |
| 02.06.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -0,78% | - |
| 30.05.2025 | 1,53 | 1,54 | 1,48 | 1,54 | 1,11% | - |
| 29.05.2025 | 1,65 | 1,65 | 1,46 | 1,53 | -7,01% | - |
| 28.05.2025 | 1,62 | 1,66 | 1,60 | 1,64 | 1,74% | - |
| 27.05.2025 | 1,59 | 1,64 | 1,59 | 1,61 | 2,09% | - |
| 26.05.2025 | 1,58 | 1,62 | 1,56 | 1,58 | 0,06% | - |
| 23.05.2025 | 1,58 | 1,60 | 1,56 | 1,58 | 0,06% | 200,00 |
| 22.05.2025 | 1,58 | 1,60 | 1,57 | 1,58 | -0,32% | - |
| 21.05.2025 | 1,54 | 1,59 | 1,53 | 1,58 | 1,80% | - |
| 20.05.2025 | 1,60 | 1,60 | 1,43 | 1,56 | -3,42% | 17.000,00 |
| 19.05.2025 | 1,55 | 1,63 | 1,53 | 1,61 | 2,68% | 82,00 |
| 16.05.2025 | 1,58 | 1,59 | 1,55 | 1,57 | -0,25% | - |
| 15.05.2025 | 1,52 | 1,60 | 1,48 | 1,57 | 4,04% | - |
| 14.05.2025 | 1,51 | 1,53 | 1,48 | 1,51 | -0,20% | - |
| 13.05.2025 | 1,48 | 1,53 | 1,46 | 1,51 | 1,82% | - |
| 12.05.2025 | 1,47 | 1,51 | 1,47 | 1,49 | 0,13% | - |
| 09.05.2025 | 1,51 | 1,52 | 1,46 | 1,49 | -1,79% | - |
| 08.05.2025 | 1,50 | 1,53 | 1,46 | 1,51 | 0,87% | 15.200,00 |
| 07.05.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 0,00% | - |
| 06.05.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -1,83% | 2.000,00 |
| 05.05.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -3,72% | - |
| 02.05.2025 | 1,59 | 1,60 | 1,58 | 1,59 | 0,76% | 12.000,00 |
| 30.04.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,13% | - |
| 29.04.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 5,85% | - |
| 28.04.2025 | 1,56 | 1,67 | 1,45 | 1,50 | -4,20% | 400,00 |
| 25.04.2025 | 1,54 | 1,57 | 1,50 | 1,57 | 3,36% | - |
| 24.04.2025 | 1,43 | 1,54 | 1,42 | 1,52 | 5,93% | - |
| 23.04.2025 | 1,39 | 1,44 | 1,36 | 1,43 | 4,75% | 70.000,00 |
| 22.04.2025 | 1,40 | 1,43 | 1,37 | 1,37 | -6,55% | - |
| 17.04.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 1,74% | - |
| 16.04.2025 | 1,45 | 1,51 | 1,43 | 1,44 | -3,29% | 15.000,00 |
| 15.04.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -2,04% | - |
| 14.04.2025 | 1,44 | 1,53 | 1,43 | 1,52 | 5,63% | - |
| 11.04.2025 | 1,43 | 1,46 | 1,39 | 1,44 | 0,49% | 400,00 |
| 10.04.2025 | 1,52 | 1,52 | 1,39 | 1,43 | -6,34% | - |
| 09.04.2025 | 1,35 | 1,57 | 1,32 | 1,53 | 12,84% | - |
| 08.04.2025 | 1,38 | 1,48 | 1,35 | 1,36 | -1,31% | - |
| 07.04.2025 | 1,43 | 1,43 | 1,32 | 1,37 | -3,85% | 2.000,00 |
| 04.04.2025 | 1,49 | 1,50 | 1,38 | 1,43 | -3,71% | - |
| 03.04.2025 | 1,58 | 1,58 | 1,46 | 1,48 | -5,84% | - |
| 02.04.2025 | 1,53 | 1,58 | 1,45 | 1,58 | 2,74% | - |
| 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 |