3,800€
-2,06%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,85 | 3,88 | 3,75 | 3,75 | -3,41% | - |
| 11.12.2025 | 3,81 | 3,97 | 3,72 | 3,88 | -3,12% | 88.132,00 |
| 10.12.2025 | 3,94 | 4,05 | 3,73 | 4,01 | 3,76% | 66.466,00 |
| 09.12.2025 | 3,90 | 3,94 | 3,80 | 3,86 | -0,13% | 14.953,00 |
| 08.12.2025 | 3,82 | 3,91 | 3,75 | 3,87 | 3,48% | 139.048,00 |
| 05.12.2025 | 3,85 | 3,85 | 3,69 | 3,74 | -0,40% | 26.799,00 |
| 04.12.2025 | 3,76 | 3,76 | 3,61 | 3,75 | 2,04% | 18.357,00 |
| 03.12.2025 | 3,55 | 3,68 | 3,43 | 3,68 | 5,76% | 12.819,00 |
| 02.12.2025 | 3,53 | 3,53 | 3,42 | 3,48 | 0,00% | 9.048,00 |
| 01.12.2025 | 4,00 | 4,00 | 3,42 | 3,48 | -5,95% | 104.288,00 |
| 28.11.2025 | 3,60 | 3,77 | 3,54 | 3,70 | 3,36% | 38.761,00 |
| 27.11.2025 | 3,70 | 3,75 | 3,58 | 3,58 | -2,46% | 33.319,00 |
| 26.11.2025 | 3,70 | 3,72 | 3,54 | 3,67 | 2,23% | 44.151,00 |
| 25.11.2025 | 3,40 | 3,64 | 3,20 | 3,59 | 7,01% | 49.483,00 |
| 24.11.2025 | 3,34 | 3,45 | 3,03 | 3,35 | 0,75% | 42.655,00 |
| 21.11.2025 | 3,24 | 3,33 | 3,03 | 3,33 | 1,84% | 41.568,00 |
| 20.11.2025 | 3,23 | 3,59 | 3,23 | 3,27 | 0,46% | 82.436,00 |
| 19.11.2025 | 3,36 | 3,37 | 3,25 | 3,25 | -0,15% | 18.818,00 |
| 18.11.2025 | 3,23 | 3,30 | 3,10 | 3,26 | 1,56% | 47.493,00 |
| 17.11.2025 | 3,10 | 3,39 | 3,06 | 3,21 | 1,58% | 41.344,00 |
| 14.11.2025 | 3,20 | 3,31 | 2,93 | 3,16 | 2,60% | 97.837,00 |
| 13.11.2025 | 3,46 | 3,46 | 3,06 | 3,08 | -10,74% | 51.110,00 |
| 12.11.2025 | 3,49 | 3,53 | 3,35 | 3,45 | 1,62% | 25.605,00 |
| 11.11.2025 | 3,60 | 3,66 | 3,36 | 3,39 | -5,04% | 34.879,00 |
| 10.11.2025 | 3,23 | 3,61 | 3,23 | 3,57 | 10,36% | 82.043,00 |
| 07.11.2025 | 3,22 | 3,34 | 3,02 | 3,24 | -2,85% | 76.657,00 |
| 06.11.2025 | 3,42 | 3,52 | 3,17 | 3,33 | -3,34% | 164.141,00 |
| 05.11.2025 | 3,60 | 3,60 | 3,45 | 3,45 | -2,82% | 38.891,00 |
| 04.11.2025 | 3,70 | 3,70 | 3,46 | 3,55 | -2,88% | 104.121,00 |
| 03.11.2025 | 4,09 | 4,16 | 3,58 | 3,65 | -8,86% | 163.290,00 |
| 31.10.2025 | 4,14 | 4,14 | 3,87 | 4,01 | -3,61% | 49.298,00 |
| 30.10.2025 | 4,34 | 4,34 | 3,89 | 4,16 | -2,92% | 125.954,00 |
| 29.10.2025 | 4,47 | 4,60 | 4,14 | 4,28 | -2,95% | 225.031,00 |
| 28.10.2025 | 4,19 | 4,46 | 4,19 | 4,41 | 5,13% | 146.272,00 |
| 27.10.2025 | 4,22 | 4,45 | 4,04 | 4,20 | 0,36% | 191.472,00 |
| 24.10.2025 | 4,35 | 4,35 | 4,05 | 4,18 | -2,45% | 329.243,00 |
| 23.10.2025 | 4,59 | 4,68 | 4,20 | 4,29 | -5,09% | 122.539,00 |
| 22.10.2025 | 4,21 | 4,95 | 4,04 | 4,52 | 7,50% | 613.346,00 |
| 21.10.2025 | 3,75 | 4,50 | 3,73 | 4,20 | 13,51% | 317.730,00 |
| 20.10.2025 | 3,60 | 3,72 | 3,50 | 3,70 | 4,82% | 30.967,00 |
| 17.10.2025 | 3,53 | 3,62 | 3,01 | 3,53 | -1,53% | 281.602,00 |
| 16.10.2025 | 3,75 | 3,77 | 3,47 | 3,59 | -3,11% | 190.087,00 |
| 15.10.2025 | 3,90 | 3,92 | 3,65 | 3,70 | -3,14% | 66.976,00 |
| 14.10.2025 | 3,90 | 3,94 | 3,61 | 3,82 | -4,50% | 81.542,00 |
| 13.10.2025 | 3,59 | 4,10 | 3,42 | 4,00 | 15,61% | 179.065,00 |
| 10.10.2025 | 3,81 | 3,88 | 3,42 | 3,46 | -7,61% | 181.331,00 |
| 09.10.2025 | 3,98 | 4,27 | 3,61 | 3,75 | -3,23% | 388.573,00 |
| 08.10.2025 | 3,76 | 4,00 | 3,40 | 3,87 | 4,74% | 721.060,00 |
| 07.10.2025 | 3,50 | 4,05 | 3,45 | 3,70 | 7,88% | 753.618,00 |
| 06.10.2025 | 3,13 | 3,49 | 3,06 | 3,43 | 14,55% | 286.993,00 |
| 03.10.2025 | 2,99 | 3,08 | 2,96 | 2,99 | 1,87% | 61.071,00 |
| 02.10.2025 | 2,91 | 2,94 | 2,80 | 2,94 | 4,82% | 27.587,00 |
| 01.10.2025 | 2,84 | 2,84 | 2,71 | 2,80 | -0,88% | 26.410,00 |
| 30.09.2025 | 2,89 | 2,91 | 2,76 | 2,83 | -2,25% | 42.821,00 |
| 29.09.2025 | 2,89 | 2,99 | 2,81 | 2,89 | 1,58% | 78.802,00 |
| 26.09.2025 | 2,85 | 2,85 | 2,74 | 2,85 | 0,71% | 13.889,00 |
| 25.09.2025 | 2,72 | 2,86 | 2,60 | 2,83 | 3,29% | 62.505,00 |
| 24.09.2025 | 2,79 | 2,95 | 2,67 | 2,74 | 0,92% | 44.123,00 |
| 23.09.2025 | 2,86 | 2,86 | 2,70 | 2,71 | -4,58% | 13.591,00 |
| 22.09.2025 | 2,89 | 2,91 | 2,76 | 2,84 | -1,22% | 49.036,00 |
| 19.09.2025 | 2,60 | 2,88 | 2,58 | 2,88 | 10,36% | 32.949,00 |
| 18.09.2025 | 2,61 | 2,65 | 2,60 | 2,61 | 0,19% | 11.519,00 |
| 17.09.2025 | 2,54 | 2,60 | 2,49 | 2,60 | 2,16% | 26.484,00 |
| 16.09.2025 | 2,65 | 2,66 | 2,55 | 2,55 | -2,30% | 14.186,00 |
| 15.09.2025 | 2,66 | 2,69 | 2,56 | 2,61 | -0,19% | 33.594,00 |
| 12.09.2025 | 2,68 | 2,72 | 2,48 | 2,61 | 0,00% | 53.988,00 |
| 11.09.2025 | 2,55 | 2,69 | 2,49 | 2,61 | 2,55% | 71.798,00 |
| 10.09.2025 | 2,17 | 2,59 | 2,11 | 2,55 | 18,37% | 50.656,00 |
| 09.09.2025 | 2,10 | 2,19 | 2,10 | 2,15 | 0,47% | 7.712,00 |
| 08.09.2025 | 2,20 | 2,20 | 2,11 | 2,14 | 0,71% | 7.321,00 |
| 05.09.2025 | 2,20 | 2,21 | 2,10 | 2,13 | -2,75% | 8.400,00 |
| 04.09.2025 | 2,22 | 2,24 | 2,15 | 2,19 | -0,46% | 10.813,00 |
| 03.09.2025 | 2,07 | 2,21 | 2,06 | 2,20 | 6,30% | 5.745,00 |
| 02.09.2025 | 2,13 | 2,16 | 2,07 | 2,07 | -3,05% | 14.750,00 |
| 01.09.2025 | 2,17 | 2,17 | 2,06 | 2,13 | -0,47% | 11.384,00 |
| 29.08.2025 | 2,18 | 2,18 | 2,10 | 2,14 | 0,71% | 6.590,00 |
| 28.08.2025 | 2,19 | 2,19 | 2,09 | 2,13 | -2,07% | 6.484,00 |
| 27.08.2025 | 2,27 | 2,28 | 2,15 | 2,17 | -2,47% | 7.917,00 |
| 26.08.2025 | 2,16 | 2,23 | 2,09 | 2,23 | 3,49% | 5.921,00 |
| 25.08.2025 | 2,18 | 2,18 | 2,09 | 2,15 | -0,23% | 10.039,00 |
| 22.08.2025 | 2,14 | 2,21 | 2,10 | 2,16 | -1,37% | 12.137,00 |
| 21.08.2025 | 2,05 | 2,25 | 2,05 | 2,19 | 2,58% | 17.670,00 |
| 20.08.2025 | 2,13 | 2,20 | 2,05 | 2,13 | -2,74% | 37.102,00 |
| 19.08.2025 | 2,31 | 2,33 | 2,19 | 2,19 | -7,79% | 10.012,00 |
| 18.08.2025 | 2,42 | 2,43 | 2,31 | 2,38 | -0,42% | 22.624,00 |
| 15.08.2025 | 2,39 | 2,39 | 2,32 | 2,39 | 1,92% | 15.582,00 |
| 14.08.2025 | 2,44 | 2,44 | 2,34 | 2,34 | -4,29% | 8.176,00 |
| 13.08.2025 | 2,37 | 2,45 | 2,31 | 2,45 | 4,26% | 3.942,00 |
| 12.08.2025 | 2,38 | 2,43 | 2,35 | 2,35 | -0,85% | 26.329,00 |
| 11.08.2025 | 2,40 | 2,43 | 2,32 | 2,37 | 2,38% | 29.215,00 |
| 08.08.2025 | 2,30 | 2,36 | 2,21 | 2,31 | 0,65% | 8.041,00 |
| 07.08.2025 | 2,18 | 2,30 | 2,11 | 2,30 | 8,51% | 4.437,00 |
| 06.08.2025 | 2,19 | 2,19 | 2,11 | 2,12 | -1,86% | 10.188,00 |
| 05.08.2025 | 2,09 | 2,17 | 2,09 | 2,16 | 3,11% | 6.922,00 |
| 04.08.2025 | 2,11 | 2,17 | 2,09 | 2,09 | -0,95% | 2.915,00 |
| 01.08.2025 | 2,12 | 2,15 | 2,02 | 2,11 | -1,40% | 72.350,00 |
| 31.07.2025 | 2,12 | 2,19 | 2,12 | 2,14 | 1,18% | 13.975,00 |
| 30.07.2025 | 2,20 | 2,20 | 2,11 | 2,12 | -2,53% | 21.554,00 |
| 29.07.2025 | 2,13 | 2,21 | 2,12 | 2,17 | -0,46% | 43.140,00 |
| 28.07.2025 | 2,22 | 2,24 | 2,13 | 2,18 | -0,46% | 13.459,00 |