5,940€
-1,00%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 6,17 | 6,35 | 6,17 | 6,22 | 3,58% | - |
| 13.03.2026 | 6,18 | 6,38 | 5,92 | 6,00 | -1,64% | 42.141,00 |
| 12.03.2026 | 6,30 | 6,73 | 6,08 | 6,10 | -4,84% | 79.763,00 |
| 11.03.2026 | 6,46 | 6,78 | 6,23 | 6,41 | -3,46% | 139.256,00 |
| 10.03.2026 | 5,78 | 6,79 | 5,69 | 6,64 | 15,68% | 159.511,00 |
| 09.03.2026 | 5,28 | 5,88 | 5,06 | 5,74 | 9,13% | 57.838,00 |
| 06.03.2026 | 5,38 | 5,48 | 5,21 | 5,26 | -5,23% | 68.977,00 |
| 05.03.2026 | 5,92 | 6,06 | 5,46 | 5,55 | -4,15% | 73.613,00 |
| 04.03.2026 | 6,14 | 6,30 | 5,51 | 5,79 | -1,03% | 58.236,00 |
| 03.03.2026 | 5,80 | 6,00 | 5,40 | 5,85 | 1,04% | 164.283,00 |
| 02.03.2026 | 5,22 | 5,82 | 4,96 | 5,79 | 11,13% | 186.461,00 |
| 27.02.2026 | 5,36 | 5,54 | 5,18 | 5,21 | -3,52% | 43.958,00 |
| 26.02.2026 | 5,39 | 5,45 | 5,19 | 5,40 | 1,89% | 82.992,00 |
| 25.02.2026 | 5,36 | 5,49 | 5,19 | 5,30 | -0,93% | 35.503,00 |
| 24.02.2026 | 5,09 | 5,35 | 4,90 | 5,35 | 8,96% | 72.197,00 |
| 23.02.2026 | 5,15 | 5,15 | 4,74 | 4,91 | -3,54% | 56.404,00 |
| 20.02.2026 | 5,14 | 5,18 | 5,00 | 5,09 | 1,19% | 51.551,00 |
| 19.02.2026 | 4,98 | 5,19 | 4,83 | 5,03 | 0,90% | 27.198,00 |
| 18.02.2026 | 4,76 | 5,10 | 4,59 | 4,99 | 3,42% | 57.981,00 |
| 17.02.2026 | 4,50 | 4,85 | 4,47 | 4,82 | 1,69% | 26.884,00 |
| 16.02.2026 | 4,52 | 4,79 | 4,51 | 4,74 | 4,06% | 15.908,00 |
| 13.02.2026 | 4,45 | 4,68 | 4,43 | 4,56 | 2,47% | 45.741,00 |
| 12.02.2026 | 4,87 | 5,02 | 4,45 | 4,45 | -8,54% | 32.590,00 |
| 11.02.2026 | 5,08 | 5,08 | 4,81 | 4,86 | -4,52% | 17.089,00 |
| 10.02.2026 | 5,10 | 5,20 | 4,85 | 5,09 | 1,60% | 61.940,00 |
| 09.02.2026 | 5,01 | 5,10 | 4,86 | 5,01 | -0,20% | 21.679,00 |
| 06.02.2026 | 4,55 | 5,02 | 4,48 | 5,02 | 8,54% | 42.635,00 |
| 05.02.2026 | 4,44 | 4,75 | 4,40 | 4,63 | -1,39% | 143.056,00 |
| 04.02.2026 | 5,00 | 5,06 | 4,52 | 4,69 | -7,13% | 72.371,00 |
| 03.02.2026 | 5,01 | 5,18 | 4,83 | 5,05 | -1,56% | 85.961,00 |
| 02.02.2026 | 4,98 | 5,20 | 4,51 | 5,13 | 3,01% | 96.418,00 |
| 30.01.2026 | 5,22 | 5,39 | 4,95 | 4,98 | -4,60% | 44.643,00 |
| 29.01.2026 | 5,68 | 5,74 | 5,01 | 5,22 | -7,45% | 107.699,00 |
| 28.01.2026 | 5,36 | 5,67 | 5,35 | 5,64 | 5,03% | - |
| 27.01.2026 | 5,36 | 5,46 | 5,09 | 5,37 | 1,70% | 87.603,00 |
| 26.01.2026 | 5,13 | 5,36 | 5,10 | 5,28 | 3,73% | 120.289,00 |
| 23.01.2026 | 5,08 | 5,23 | 4,88 | 5,09 | 2,11% | 151.932,00 |
| 22.01.2026 | 4,72 | 4,99 | 4,70 | 4,99 | 5,84% | 76.020,00 |
| 21.01.2026 | 4,76 | 4,78 | 4,44 | 4,71 | -0,53% | 50.160,00 |
| 20.01.2026 | 4,61 | 4,88 | 4,33 | 4,74 | 3,16% | 85.775,00 |
| 19.01.2026 | 5,09 | 5,09 | 4,56 | 4,59 | -7,18% | 125.658,00 |
| 16.01.2026 | 5,05 | 5,17 | 4,82 | 4,95 | -1,00% | 64.292,00 |
| 15.01.2026 | 5,03 | 5,09 | 4,96 | 5,00 | 1,32% | 114.093,00 |
| 14.01.2026 | 5,49 | 5,49 | 4,88 | 4,93 | -9,21% | 152.597,00 |
| 13.01.2026 | 5,34 | 5,49 | 5,11 | 5,43 | 4,22% | 127.245,00 |
| 12.01.2026 | 5,00 | 5,22 | 4,98 | 5,21 | 6,44% | 136.259,00 |
| 09.01.2026 | 4,91 | 5,21 | 4,79 | 4,90 | -1,01% | 243.359,00 |