151,343SEK
-6,41%
Echtzeit-Aktienkurs Boozt AB
Bid:
Ask:
Aktienkurse zur Boozt AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 161,68 | 161,68 | 147,88 | 151,44 | -6,34% | - |
| 13.08.2026 | 160,50 | 162,60 | 159,30 | 161,70 | 0,56% | 119.124,00 |
| 12.08.2026 | 159,90 | 162,00 | 158,60 | 160,80 | 0,37% | 51.025,00 |
| 11.08.2026 | 160,80 | 161,30 | 158,60 | 160,20 | -0,50% | 67.813,00 |
| 10.08.2026 | 158,50 | 161,00 | 157,50 | 161,00 | 1,32% | 77.270,00 |
| 07.08.2026 | 156,70 | 159,50 | 156,20 | 158,90 | 1,47% | 64.893,00 |
| 06.08.2026 | 156,60 | 158,10 | 155,20 | 156,60 | 0,00% | 111.121,00 |
| 05.08.2026 | 161,50 | 162,50 | 155,30 | 156,60 | -2,73% | 287.325,00 |
| 04.08.2026 | 163,20 | 164,10 | 153,70 | 161,00 | -2,37% | 342.626,00 |
| 03.08.2026 | 168,80 | 169,30 | 164,20 | 164,90 | -1,49% | 77.402,00 |
| 31.07.2026 | 167,00 | 168,00 | 165,80 | 167,40 | 0,48% | 101.575,00 |
| 30.07.2026 | 165,40 | 167,10 | 163,70 | 166,60 | 0,24% | 57.562,00 |
| 29.07.2026 | 164,10 | 166,60 | 163,40 | 166,20 | 0,54% | 71.644,00 |
| 28.07.2026 | 163,20 | 165,30 | 162,30 | 165,30 | 1,29% | 95.263,00 |
| 27.07.2026 | 157,80 | 163,60 | 157,80 | 163,20 | 3,42% | 77.412,00 |
| 24.07.2026 | 158,40 | 160,90 | 154,00 | 157,80 | -0,69% | 141.212,00 |
| 23.07.2026 | 161,00 | 161,00 | 157,20 | 158,90 | 0,00% | 116.036,00 |
| 22.07.2026 | 161,00 | 161,00 | 156,80 | 158,90 | -1,61% | 111.014,00 |
| 21.07.2026 | 157,30 | 161,50 | 156,60 | 161,50 | 1,83% | 74.086,00 |
| 20.07.2026 | 156,60 | 159,30 | 156,40 | 158,60 | 0,63% | 71.304,00 |
| 17.07.2026 | 159,40 | 159,40 | 154,80 | 157,60 | -1,07% | 83.071,00 |
| 16.07.2026 | 158,00 | 160,10 | 156,40 | 159,30 | 0,76% | 165.418,00 |
| 15.07.2026 | 151,60 | 158,10 | 150,00 | 158,10 | 4,29% | 104.270,00 |
| 14.07.2026 | 150,60 | 152,00 | 149,20 | 151,60 | -0,13% | 84.209,00 |
| 13.07.2026 | 150,80 | 153,40 | 149,30 | 151,80 | 0,80% | 130.087,00 |
| 10.07.2026 | 149,00 | 151,60 | 146,10 | 150,60 | 2,52% | 87.299,00 |
| 09.07.2026 | 145,80 | 149,00 | 145,20 | 146,90 | 1,17% | 95.553,00 |
| 08.07.2026 | 146,00 | 147,90 | 144,30 | 145,20 | -0,89% | 451.606,00 |
| 07.07.2026 | 148,60 | 149,00 | 146,50 | 146,50 | -1,35% | 46.489,00 |
| 06.07.2026 | 150,40 | 151,00 | 147,20 | 148,50 | -0,93% | 49.882,00 |
| 03.07.2026 | 146,80 | 151,50 | 146,70 | 149,90 | 1,97% | 94.634,00 |
| 02.07.2026 | 148,40 | 148,40 | 145,60 | 147,00 | -0,68% | 132.948,00 |
| 01.07.2026 | 149,70 | 149,70 | 138,90 | 148,00 | 0,00% | 276.705,00 |
| 30.06.2026 | 151,30 | 152,00 | 143,60 | 148,00 | 6,02% | 701.763,00 |
| 29.06.2026 | 139,90 | 141,50 | 138,40 | 139,60 | -1,26% | 97.937,00 |
| 26.06.2026 | 142,47 | 142,56 | 141,04 | 141,38 | -0,87% | - |
| 25.06.2026 | 143,14 | 144,00 | 141,69 | 142,61 | -0,06% | - |
| 24.06.2026 | 138,79 | 142,74 | 137,85 | 142,70 | 2,53% | - |
| 23.06.2026 | 131,74 | 139,46 | 131,74 | 139,17 | 4,17% | - |
| 22.06.2026 | 132,78 | 133,70 | 132,01 | 133,60 | 0,31% | - |
| 19.06.2026 | 133,12 | 133,70 | 132,66 | 133,19 | -0,01% | - |
| 18.06.2026 | 132,50 | 134,50 | 131,50 | 133,20 | 0,00% | 168.473,00 |
| 17.06.2026 | 137,00 | 137,00 | 132,80 | 133,20 | -2,06% | 120.828,00 |
| 16.06.2026 | 138,80 | 139,90 | 135,80 | 136,00 | -2,02% | 71.130,00 |
| 15.06.2026 | 138,70 | 141,70 | 137,50 | 138,80 | 0,51% | 123.969,00 |
| 12.06.2026 | 137,50 | 139,70 | 137,40 | 138,10 | 1,77% | 82.686,00 |
| 11.06.2026 | 135,90 | 137,40 | 133,10 | 135,70 | 1,12% | 77.982,00 |
| 10.06.2026 | 134,60 | 135,90 | 131,60 | 134,20 | -0,30% | 72.461,00 |
| 09.06.2026 | 133,70 | 136,50 | 131,90 | 134,60 | 0,75% | 260.653,00 |
| 08.06.2026 | 128,50 | 133,60 | 126,40 | 133,60 | 3,65% | 598.352,00 |
| 05.06.2026 | 130,40 | 130,50 | 128,60 | 128,90 | -0,77% | 88.197,00 |
| 04.06.2026 | 127,20 | 131,40 | 127,10 | 129,90 | 2,12% | 129.336,00 |
| 03.06.2026 | 130,30 | 131,00 | 126,50 | 127,20 | -2,38% | 88.738,00 |
| 02.06.2026 | 128,00 | 134,10 | 127,90 | 130,30 | 1,80% | 193.923,00 |
| 01.06.2026 | 126,60 | 129,10 | 126,50 | 128,00 | 0,55% | 160.707,00 |
| 29.05.2026 | 126,00 | 128,30 | 125,50 | 127,30 | 1,19% | 482.075,00 |
| 28.05.2026 | 126,90 | 127,30 | 125,30 | 125,80 | -0,79% | 74.397,00 |
| 27.05.2026 | 126,30 | 128,70 | 126,00 | 126,80 | 0,00% | 152.975,00 |
| 26.05.2026 | 126,30 | 127,80 | 125,60 | 126,80 | -1,55% | 119.291,00 |
| 25.05.2026 | 127,70 | 128,80 | 127,40 | 128,80 | 1,10% | 68.931,00 |
| 22.05.2026 | 124,00 | 127,40 | 123,90 | 127,40 | 3,16% | 134.855,00 |
| 21.05.2026 | 122,90 | 123,80 | 121,80 | 123,50 | 0,41% | 80.660,00 |
| 20.05.2026 | 120,70 | 123,50 | 120,20 | 123,00 | 0,90% | 108.486,00 |
| 19.05.2026 | 122,40 | 125,30 | 121,00 | 121,90 | -0,49% | 177.076,00 |
| 18.05.2026 | 122,30 | 123,60 | 120,60 | 122,50 | -0,41% | 114.842,00 |
| 15.05.2026 | 122,70 | 123,20 | 120,40 | 123,00 | -0,37% | 79.925,00 |
| 14.05.2026 | 122,88 | 123,94 | 122,79 | 123,46 | 1,53% | - |
| 13.05.2026 | 119,00 | 121,80 | 119,00 | 121,60 | 2,27% | 133.347,00 |
| 12.05.2026 | 120,80 | 121,60 | 118,00 | 118,90 | -1,74% | 106.674,00 |
| 11.05.2026 | 119,40 | 124,00 | 119,40 | 121,00 | 1,09% | 119.384,00 |
| 08.05.2026 | 120,30 | 120,60 | 118,10 | 119,70 | -0,58% | 77.995,00 |
| 07.05.2026 | 120,80 | 123,10 | 120,40 | 120,40 | -0,41% | 97.320,00 |
| 06.05.2026 | 119,00 | 122,60 | 118,30 | 120,90 | 2,20% | 138.410,00 |
| 05.05.2026 | 118,00 | 119,00 | 116,80 | 118,30 | 0,25% | 86.186,00 |
| 04.05.2026 | 118,30 | 118,90 | 116,20 | 118,00 | -0,25% | 150.758,00 |
| 30.04.2026 | 119,70 | 120,10 | 117,10 | 118,30 | -1,58% | 64.452,00 |
| 29.04.2026 | 116,40 | 120,70 | 116,20 | 120,20 | 2,65% | 237.417,00 |
| 28.04.2026 | 115,20 | 117,10 | 111,10 | 117,10 | 1,65% | 703.078,00 |
| 27.04.2026 | 114,30 | 117,00 | 113,30 | 115,20 | 1,05% | 267.028,00 |
| 24.04.2026 | 107,80 | 115,00 | 107,00 | 114,00 | 8,57% | 835.165,00 |
| 23.04.2026 | 106,60 | 107,20 | 104,60 | 105,00 | -1,41% | 198.087,00 |
| 22.04.2026 | 110,80 | 111,30 | 105,90 | 106,50 | -4,05% | 102.452,00 |
| 21.04.2026 | 110,30 | 111,90 | 109,70 | 111,00 | 1,09% | 78.937,00 |
| 20.04.2026 | 109,80 | 110,40 | 107,40 | 109,80 | 0,00% | 79.957,00 |
| 17.04.2026 | 105,30 | 109,90 | 105,30 | 109,80 | 0,55% | 108.329,00 |
| 16.04.2026 | 107,20 | 109,70 | 106,40 | 109,20 | 1,96% | 173.042,00 |
| 15.04.2026 | 103,80 | 111,30 | 103,70 | 107,10 | 4,69% | 162.738,00 |
| 14.04.2026 | 103,00 | 103,40 | 101,40 | 102,30 | -0,20% | 64.644,00 |
| 13.04.2026 | 102,70 | 102,90 | 101,20 | 102,50 | -0,19% | 44.536,00 |
| 10.04.2026 | 100,50 | 103,70 | 99,95 | 102,70 | 3,48% | 101.005,00 |
| 09.04.2026 | 100,10 | 101,00 | 98,60 | 99,25 | -1,34% | 110.671,00 |
| 08.04.2026 | 98,80 | 101,00 | 96,50 | 100,60 | 3,66% | 133.914,00 |
| 07.04.2026 | 96,15 | 98,60 | 95,85 | 97,05 | 1,57% | 780.744,00 |
| 02.04.2026 | 95,00 | 96,35 | 94,60 | 95,55 | -0,57% | 40.484,00 |
| 01.04.2026 | 93,85 | 96,80 | 93,75 | 96,10 | 2,34% | 93.350,00 |
| 31.03.2026 | 91,55 | 95,75 | 89,60 | 93,90 | 5,80% | 158.086,00 |
| 30.03.2026 | 91,95 | 91,95 | 85,20 | 88,75 | 2,90% | 79.537,00 |
| 27.03.2026 | 87,30 | 87,30 | 85,40 | 86,25 | -1,15% | 110.791,00 |
| 26.03.2026 | 87,30 | 88,50 | 86,10 | 87,25 | -0,40% | 66.902,00 |
| 25.03.2026 | 86,95 | 88,00 | 85,15 | 87,60 | 0,75% | 201.311,00 |