74,682SEK
-1,48%
Echtzeit-Aktienkurs ACADEMEDIA AB
Bid:
Ask:
Aktienkurse zur ACADEMEDIA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 77,70 | 77,70 | 73,60 | 74,40 | -1,85% | 325.057,00 |
| 10.04.2025 | 78,40 | 78,40 | 75,60 | 75,80 | 3,55% | 237.790,00 |
| 09.04.2025 | 71,20 | 73,30 | 69,80 | 73,20 | 0,00% | 352.937,00 |
| 08.04.2025 | 73,10 | 74,00 | 71,40 | 73,20 | 1,10% | 565.973,00 |
| 07.04.2025 | 73,00 | 75,30 | 71,50 | 72,40 | -5,97% | 323.841,00 |
| 04.04.2025 | 78,80 | 79,00 | 75,40 | 77,00 | -2,53% | 1.918.024,00 |
| 03.04.2025 | 79,40 | 80,00 | 78,40 | 79,00 | -1,00% | 67.302,00 |
| 02.04.2025 | 80,30 | 80,30 | 78,50 | 79,80 | -0,87% | 76.230,00 |
| 01.04.2025 | 80,00 | 81,30 | 79,20 | 80,50 | 1,51% | 110.257,00 |
| 31.03.2025 | 80,10 | 80,10 | 77,10 | 79,30 | -1,12% | 216.395,00 |
| 28.03.2025 | 81,40 | 81,50 | 79,70 | 80,20 | -1,47% | 125.461,00 |
| 27.03.2025 | 81,10 | 81,40 | 80,20 | 81,40 | 0,49% | 68.422,00 |
| 26.03.2025 | 81,90 | 82,00 | 80,60 | 81,00 | -1,10% | 54.452,00 |
| 25.03.2025 | 80,60 | 82,00 | 80,20 | 81,90 | 1,87% | 85.066,00 |
| 24.03.2025 | 80,20 | 81,00 | 79,80 | 80,40 | 0,50% | 69.895,00 |
| 21.03.2025 | 81,10 | 81,10 | 79,50 | 80,00 | -1,72% | 141.639,00 |
| 20.03.2025 | 79,60 | 82,50 | 79,50 | 81,40 | 2,39% | 494.180,00 |
| 19.03.2025 | 79,00 | 79,50 | 78,30 | 79,50 | 0,63% | 431.298,00 |
| 18.03.2025 | 78,40 | 79,10 | 78,00 | 79,00 | 1,15% | 125.002,00 |
| 17.03.2025 | 77,80 | 78,20 | 77,10 | 78,10 | 0,39% | 60.580,00 |
| 14.03.2025 | 76,70 | 77,90 | 76,50 | 77,80 | 1,57% | 63.348,00 |
| 13.03.2025 | 77,80 | 78,60 | 76,50 | 76,60 | -1,54% | 141.787,00 |
| 12.03.2025 | 77,10 | 78,40 | 77,00 | 77,80 | 1,70% | 216.609,00 |
| 11.03.2025 | 76,00 | 77,40 | 74,50 | 76,50 | 0,66% | 228.163,00 |
| 10.03.2025 | 78,20 | 80,00 | 75,70 | 76,00 | -1,68% | 446.595,00 |
| 07.03.2025 | 77,00 | 77,60 | 76,10 | 77,30 | 0,39% | 116.594,00 |
| 06.03.2025 | 77,40 | 77,60 | 75,90 | 77,00 | 0,00% | 136.729,00 |
| 05.03.2025 | 76,80 | 77,90 | 75,80 | 77,00 | 0,00% | 152.000,00 |
| 04.03.2025 | 78,10 | 78,30 | 76,50 | 77,00 | -1,91% | 207.208,00 |
| 03.03.2025 | 78,40 | 79,00 | 77,20 | 78,50 | 0,13% | 216.292,00 |
| 28.02.2025 | 78,30 | 79,90 | 77,40 | 78,40 | 0,51% | 357.618,00 |
| 27.02.2025 | 78,80 | 80,00 | 77,70 | 78,00 | -0,64% | 113.264,00 |
| 26.02.2025 | 77,00 | 78,50 | 76,80 | 78,50 | 1,95% | 512.853,00 |
| 25.02.2025 | 75,90 | 77,10 | 75,90 | 77,00 | 1,58% | 202.355,00 |
| 24.02.2025 | 74,50 | 76,10 | 74,40 | 75,80 | 1,61% | 459.529,00 |
| 21.02.2025 | 74,50 | 75,10 | 74,10 | 74,60 | 0,13% | 84.333,00 |
| 20.02.2025 | 74,50 | 74,90 | 74,20 | 74,50 | -0,67% | 98.860,00 |
| 19.02.2025 | 75,90 | 76,00 | 73,00 | 75,00 | -1,19% | 115.031,00 |
| 18.02.2025 | 76,10 | 76,20 | 75,00 | 75,90 | -0,26% | 74.983,00 |
| 17.02.2025 | 76,50 | 76,50 | 75,40 | 76,10 | -0,78% | 55.100,00 |
| 14.02.2025 | 76,70 | 77,40 | 76,20 | 76,70 | 0,66% | 196.131,00 |
| 13.02.2025 | 75,30 | 77,00 | 75,00 | 76,20 | 1,33% | 1.048.837,00 |
| 12.02.2025 | 74,20 | 75,90 | 73,90 | 75,20 | 1,62% | 420.552,00 |
| 11.02.2025 | 74,30 | 75,00 | 73,60 | 74,00 | 0,27% | 77.836,00 |
| 10.02.2025 | 70,80 | 74,10 | 70,70 | 73,80 | 3,51% | 1.385.984,00 |
| 07.02.2025 | 71,90 | 72,00 | 70,20 | 71,30 | -1,11% | 129.716,00 |
| 06.02.2025 | 73,00 | 74,80 | 69,00 | 72,10 | 5,41% | 504.227,00 |
| 05.02.2025 | 67,40 | 68,60 | 67,00 | 68,40 | 1,63% | 33.912,00 |
| 04.02.2025 | 68,30 | 68,50 | 66,30 | 67,30 | -1,03% | 57.767,00 |
| 03.02.2025 | 67,70 | 68,60 | 67,30 | 68,00 | -0,58% | 49.696,00 |
| 31.01.2025 | 69,90 | 70,30 | 68,40 | 68,40 | -2,01% | 67.072,00 |
| 30.01.2025 | 69,40 | 70,30 | 68,80 | 69,80 | 0,87% | 54.117,00 |
| 29.01.2025 | 70,00 | 70,10 | 68,80 | 69,20 | -1,14% | 52.214,00 |
| 28.01.2025 | 67,80 | 70,30 | 67,70 | 70,00 | 3,09% | 116.305,00 |
| 27.01.2025 | 66,30 | 68,30 | 65,80 | 67,90 | 1,80% | 79.928,00 |
| 24.01.2025 | 67,80 | 68,30 | 66,50 | 66,70 | -1,62% | 31.130,00 |
| 23.01.2025 | 66,90 | 68,10 | 66,90 | 67,80 | 0,59% | 74.937,00 |
| 22.01.2025 | 66,90 | 67,90 | 66,60 | 67,40 | 0,75% | 52.192,00 |
| 21.01.2025 | 66,20 | 66,90 | 65,90 | 66,90 | 1,06% | 58.934,00 |
| 20.01.2025 | 66,90 | 67,10 | 66,00 | 66,20 | -1,34% | 51.172,00 |
| 17.01.2025 | 65,90 | 67,10 | 65,90 | 67,10 | 1,21% | 70.258,00 |
| 16.01.2025 | 66,90 | 67,00 | 66,00 | 66,30 | -0,90% | 38.360,00 |
| 15.01.2025 | 66,20 | 67,00 | 66,00 | 66,90 | 1,36% | 74.257,00 |
| 14.01.2025 | 67,90 | 67,90 | 65,60 | 66,00 | -1,35% | 62.176,00 |
| 13.01.2025 | 67,60 | 68,00 | 66,50 | 66,90 | -1,04% | 85.437,00 |
| 10.01.2025 | 68,40 | 68,70 | 67,50 | 67,60 | -1,31% | 216.646,00 |
| 09.01.2025 | 67,00 | 68,70 | 67,00 | 68,50 | 2,24% | 124.620,00 |
| 08.01.2025 | 68,30 | 68,30 | 66,90 | 67,00 | -1,90% | 966.941,00 |
| 07.01.2025 | 67,60 | 68,80 | 67,20 | 68,30 | 1,64% | 104.636,00 |
| 03.01.2025 | 68,30 | 68,30 | 67,20 | 67,20 | -1,61% | 26.604,00 |
| 02.01.2025 | 67,50 | 68,60 | 67,50 | 68,30 | 1,19% | 72.766,00 |
| 30.12.2024 | 67,20 | 67,70 | 67,10 | 67,50 | -0,59% | 37.654,00 |
| 27.12.2024 | 65,70 | 67,90 | 65,70 | 67,90 | 2,41% | 75.927,00 |
| 23.12.2024 | 67,50 | 68,00 | 65,70 | 66,30 | -1,78% | 60.451,00 |
| 20.12.2024 | 66,60 | 67,50 | 65,80 | 67,50 | 1,35% | 335.460,00 |
| 19.12.2024 | 67,90 | 68,00 | 65,90 | 66,60 | -1,91% | 166.492,00 |
| 18.12.2024 | 67,40 | 68,75 | 67,40 | 67,90 | 0,74% | 176.183,00 |
| 17.12.2024 | 66,90 | 67,80 | 66,70 | 67,40 | 0,45% | 122.627,00 |
| 16.12.2024 | 66,00 | 67,30 | 65,80 | 67,10 | 1,51% | 229.699,00 |
| 13.12.2024 | 65,60 | 66,30 | 65,60 | 66,10 | 0,76% | 34.482,00 |
| 12.12.2024 | 65,70 | 66,00 | 65,00 | 65,60 | 0,00% | 43.405,00 |
| 11.12.2024 | 65,60 | 66,80 | 65,60 | 65,60 | 0,46% | 339.450,00 |
| 10.12.2024 | 64,80 | 66,30 | 63,90 | 65,30 | 0,77% | 807.594,00 |
| 09.12.2024 | 62,50 | 65,20 | 62,30 | 64,80 | 3,51% | 231.321,00 |
| 06.12.2024 | 61,10 | 62,80 | 61,10 | 62,60 | 2,29% | 68.166,00 |
| 05.12.2024 | 61,70 | 62,60 | 60,80 | 61,20 | -0,81% | 153.707,00 |
| 04.12.2024 | 61,40 | 62,00 | 60,10 | 61,70 | 1,15% | 1.279.855,00 |
| 03.12.2024 | 58,90 | 61,00 | 58,90 | 61,00 | 2,87% | 198.420,00 |
| 02.12.2024 | 59,40 | 59,60 | 58,80 | 59,30 | -0,50% | 128.930,00 |
| 29.11.2024 | 61,10 | 61,10 | 59,20 | 59,60 | -3,25% | 238.420,00 |
| 28.11.2024 | 61,80 | 62,20 | 61,40 | 61,60 | 0,82% | 52.407,00 |
| 27.11.2024 | 60,50 | 61,40 | 60,20 | 61,10 | 1,33% | 74.838,00 |
| 26.11.2024 | 61,00 | 61,30 | 60,10 | 60,30 | -1,15% | 96.883,00 |
| 25.11.2024 | 62,00 | 62,30 | 61,00 | 61,00 | -1,29% | 92.739,00 |
| 22.11.2024 | 61,40 | 62,40 | 61,40 | 61,80 | 1,31% | 76.599,00 |
| 21.11.2024 | 61,10 | 61,60 | 60,90 | 61,00 | -0,33% | 75.287,00 |
| 20.11.2024 | 62,00 | 62,30 | 61,20 | 61,20 | -1,45% | 53.289,00 |
| 19.11.2024 | 62,30 | 62,60 | 61,10 | 62,10 | -0,64% | 102.412,00 |
| 18.11.2024 | 62,80 | 63,40 | 62,00 | 62,50 | 0,48% | 69.843,00 |
| 15.11.2024 | 62,70 | 62,70 | 62,00 | 62,20 | -1,43% | 65.948,00 |