3,763SEK
-0,19%
Echtzeit-Aktienkurs Maha Energy AB
Bid:
Ask:
Aktienkurse zur Maha Energy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 3,78 | 3,84 | 3,76 | 3,77 | -0,07% | - |
| 08.07.2025 | 3,80 | 3,86 | 3,76 | 3,77 | -0,79% | 66.236,00 |
| 07.07.2025 | 3,88 | 3,88 | 3,80 | 3,80 | -2,06% | 53.820,00 |
| 04.07.2025 | 3,98 | 3,98 | 3,85 | 3,88 | -0,51% | 44.154,00 |
| 03.07.2025 | 3,87 | 3,98 | 3,87 | 3,90 | 0,91% | 166.170,00 |
| 02.07.2025 | 3,91 | 3,96 | 3,82 | 3,87 | -1,02% | 128.567,00 |
| 01.07.2025 | 3,81 | 3,97 | 3,81 | 3,91 | 0,39% | 70.016,00 |
| 30.06.2025 | 4,06 | 4,06 | 3,84 | 3,89 | -0,77% | 71.388,00 |
| 27.06.2025 | 3,75 | 3,99 | 3,75 | 3,92 | -0,76% | 68.573,00 |
| 26.06.2025 | 3,91 | 4,00 | 3,84 | 3,95 | 1,02% | 126.421,00 |
| 25.06.2025 | 3,78 | 3,93 | 3,75 | 3,91 | 2,62% | 222.435,00 |
| 24.06.2025 | 3,72 | 3,82 | 3,68 | 3,81 | -1,55% | 428.302,00 |
| 23.06.2025 | 4,00 | 4,15 | 3,87 | 3,87 | -2,76% | 349.416,00 |
| 19.06.2025 | 3,99 | 3,99 | 3,87 | 3,98 | 1,40% | 77.977,00 |
| 18.06.2025 | 4,10 | 4,10 | 3,84 | 3,93 | -1,38% | 75.088,00 |
| 17.06.2025 | 3,84 | 4,06 | 3,84 | 3,98 | 3,24% | 196.977,00 |
| 16.06.2025 | 4,05 | 4,11 | 3,85 | 3,86 | -2,90% | 259.142,00 |
| 13.06.2025 | 3,76 | 4,10 | 3,49 | 3,97 | 7,15% | 965.359,00 |
| 12.06.2025 | 3,66 | 3,71 | 3,60 | 3,71 | 1,37% | 164.226,00 |
| 11.06.2025 | 3,58 | 3,74 | 3,58 | 3,66 | 1,67% | 222.804,00 |
| 10.06.2025 | 3,65 | 3,68 | 3,50 | 3,60 | -1,64% | 328.050,00 |
| 09.06.2025 | 3,50 | 3,67 | 3,50 | 3,66 | 4,43% | 140.808,00 |
| 05.06.2025 | 3,51 | 3,54 | 3,48 | 3,50 | 0,00% | 282.105,00 |
| 04.06.2025 | 3,48 | 3,59 | 3,45 | 3,50 | 0,57% | 703.778,00 |
| 03.06.2025 | 3,42 | 3,50 | 3,42 | 3,48 | 1,75% | 70.156,00 |
| 02.06.2025 | 3,51 | 3,52 | 3,41 | 3,42 | -0,58% | 188.843,00 |
| 30.05.2025 | 3,43 | 3,58 | 3,43 | 3,44 | 0,29% | 169.636,00 |
| 28.05.2025 | 3,50 | 3,56 | 3,35 | 3,43 | -2,00% | 190.931,00 |
| 27.05.2025 | 3,45 | 3,50 | 3,41 | 3,50 | 0,14% | 124.767,00 |
| 26.05.2025 | 3,65 | 3,66 | 3,43 | 3,50 | -5,28% | 306.701,00 |
| 23.05.2025 | 3,69 | 3,70 | 3,53 | 3,69 | -0,27% | 107.474,00 |
| 22.05.2025 | 3,78 | 3,97 | 3,61 | 3,70 | -1,20% | 64.507,00 |
| 21.05.2025 | 3,85 | 3,90 | 3,56 | 3,75 | -2,09% | 113.518,00 |
| 20.05.2025 | 3,98 | 3,98 | 3,83 | 3,83 | -1,67% | 145.957,00 |
| 19.05.2025 | 3,91 | 3,99 | 3,89 | 3,89 | -1,27% | 24.407,00 |
| 16.05.2025 | 3,87 | 4,00 | 3,85 | 3,94 | 1,94% | 27.018,00 |
| 15.05.2025 | 4,04 | 4,04 | 3,87 | 3,87 | -2,64% | 74.939,00 |
| 14.05.2025 | 3,94 | 4,04 | 3,93 | 3,97 | -3,05% | 57.944,00 |
| 13.05.2025 | 4,19 | 4,19 | 3,94 | 4,10 | -0,73% | 93.834,00 |
| 12.05.2025 | 3,87 | 4,25 | 3,87 | 4,13 | 4,43% | 148.857,00 |
| 09.05.2025 | 3,95 | 4,07 | 3,95 | 3,95 | -2,23% | 117.905,00 |
| 08.05.2025 | 4,15 | 4,19 | 3,93 | 4,04 | 1,00% | 70.333,00 |
| 07.05.2025 | 4,10 | 4,10 | 3,90 | 4,00 | 1,39% | 21.915,00 |
| 06.05.2025 | 3,80 | 4,11 | 3,80 | 3,95 | 0,90% | 180.442,00 |
| 05.05.2025 | 3,89 | 4,08 | 3,82 | 3,91 | -2,74% | 114.469,00 |
| 02.05.2025 | 4,00 | 4,08 | 3,90 | 4,02 | 0,00% | 140.221,00 |
| 30.04.2025 | 3,85 | 4,02 | 3,81 | 4,02 | 2,55% | 36.287,00 |
| 29.04.2025 | 3,81 | 3,92 | 3,80 | 3,92 | 1,95% | 9.044,00 |
| 28.04.2025 | 3,85 | 3,98 | 3,82 | 3,85 | -1,41% | 29.479,00 |
| 25.04.2025 | 3,90 | 3,90 | 3,83 | 3,90 | 0,00% | 23.962,00 |
| 24.04.2025 | 4,00 | 4,00 | 3,88 | 3,90 | -2,74% | 91.842,00 |
| 23.04.2025 | 4,12 | 4,15 | 4,00 | 4,01 | -2,79% | 70.551,00 |
| 22.04.2025 | 4,17 | 4,26 | 4,10 | 4,13 | -1,55% | 24.226,00 |
| 17.04.2025 | 4,00 | 4,21 | 3,99 | 4,19 | 2,95% | 78.136,00 |
| 16.04.2025 | 4,11 | 4,26 | 3,82 | 4,07 | -0,85% | 145.777,00 |
| 15.04.2025 | 3,83 | 4,32 | 3,73 | 4,11 | 8,03% | 487.011,00 |
| 14.04.2025 | 4,09 | 4,09 | 3,77 | 3,80 | -4,04% | 379.516,00 |
| 11.04.2025 | 3,80 | 4,01 | 3,68 | 3,96 | 3,13% | 112.005,00 |
| 10.04.2025 | 4,30 | 4,30 | 3,60 | 3,84 | 8,17% | 439.550,00 |
| 09.04.2025 | 3,50 | 3,69 | 3,33 | 3,55 | -4,31% | 667.000,00 |
| 08.04.2025 | 3,40 | 3,87 | 3,40 | 3,71 | 11,75% | 185.942,00 |
| 07.04.2025 | 3,60 | 3,70 | 2,94 | 3,32 | -10,75% | 842.566,00 |
| 04.04.2025 | 4,01 | 4,19 | 3,63 | 3,72 | -12,26% | 468.501,00 |
| 03.04.2025 | 4,41 | 4,50 | 4,12 | 4,24 | -6,92% | 134.196,00 |
| 02.04.2025 | 4,47 | 4,56 | 4,36 | 4,56 | 0,22% | 215.956,00 |
| 01.04.2025 | 4,89 | 4,89 | 4,55 | 4,55 | -5,61% | 116.839,00 |
| 31.03.2025 | 4,71 | 4,86 | 4,70 | 4,82 | -1,73% | 183.957,00 |
| 28.03.2025 | 5,00 | 5,00 | 4,84 | 4,90 | -1,90% | 270.216,00 |
| 27.03.2025 | 4,63 | 5,00 | 4,56 | 5,00 | 7,42% | 1.640.157,00 |
| 26.03.2025 | 4,38 | 4,65 | 4,35 | 4,65 | 4,97% | 279.613,00 |
| 25.03.2025 | 4,50 | 4,50 | 4,20 | 4,43 | -3,06% | 375.364,00 |
| 24.03.2025 | 4,87 | 4,99 | 4,45 | 4,57 | -5,87% | 119.217,00 |
| 21.03.2025 | 4,85 | 4,95 | 4,62 | 4,86 | -0,92% | 213.843,00 |
| 20.03.2025 | 4,64 | 4,94 | 4,62 | 4,90 | 5,38% | 44.962,00 |
| 19.03.2025 | 4,48 | 4,68 | 4,40 | 4,65 | 3,33% | 63.905,00 |
| 18.03.2025 | 4,40 | 4,57 | 4,33 | 4,50 | 2,27% | 96.783,00 |
| 17.03.2025 | 4,51 | 4,68 | 4,33 | 4,40 | -2,22% | 239.364,00 |
| 14.03.2025 | 4,51 | 4,59 | 4,50 | 4,50 | 0,00% | 111.745,00 |
| 13.03.2025 | 4,51 | 4,59 | 4,50 | 4,50 | 1,69% | 48.419,00 |
| 12.03.2025 | 4,57 | 4,57 | 4,41 | 4,43 | -2,21% | 49.976,00 |
| 11.03.2025 | 4,45 | 4,64 | 4,24 | 4,53 | 1,69% | 117.761,00 |
| 10.03.2025 | 4,50 | 4,59 | 4,38 | 4,45 | -1,11% | 35.340,00 |
| 07.03.2025 | 4,65 | 4,65 | 4,40 | 4,50 | -0,11% | 127.654,00 |
| 06.03.2025 | 4,50 | 4,61 | 4,33 | 4,51 | -0,66% | 67.078,00 |
| 05.03.2025 | 4,43 | 4,69 | 4,30 | 4,54 | 1,91% | 291.455,00 |
| 04.03.2025 | 4,93 | 4,93 | 4,14 | 4,45 | -11,00% | 608.441,00 |
| 03.03.2025 | 5,21 | 5,21 | 4,87 | 5,00 | -5,12% | 442.949,00 |
| 28.02.2025 | 5,59 | 5,75 | 4,95 | 5,27 | -5,22% | 451.988,00 |
| 27.02.2025 | 6,00 | 6,00 | 5,26 | 5,56 | -7,64% | 1.140.104,00 |
| 26.02.2025 | 6,03 | 6,09 | 6,00 | 6,02 | -0,17% | 202.073,00 |
| 25.02.2025 | 6,02 | 6,13 | 6,01 | 6,03 | -1,31% | 42.068,00 |
| 24.02.2025 | 6,03 | 6,17 | 6,00 | 6,11 | 1,33% | 48.793,00 |
| 21.02.2025 | 6,02 | 6,15 | 6,00 | 6,03 | -0,17% | 224.317,00 |
| 20.02.2025 | 6,11 | 6,14 | 6,00 | 6,04 | -1,31% | 119.125,00 |
| 19.02.2025 | 6,09 | 6,16 | 6,03 | 6,12 | 0,49% | 107.647,00 |
| 18.02.2025 | 6,05 | 6,10 | 6,04 | 6,09 | -0,49% | 50.746,00 |
| 17.02.2025 | 6,05 | 6,30 | 6,05 | 6,12 | -0,33% | 46.738,00 |
| 14.02.2025 | 6,06 | 6,30 | 6,03 | 6,14 | 0,66% | 105.331,00 |
| 13.02.2025 | 6,10 | 6,16 | 6,05 | 6,10 | -0,49% | 83.005,00 |
| 12.02.2025 | 6,02 | 6,33 | 6,02 | 6,13 | 0,49% | 78.968,00 |