2,810€
-0,53%
Echtzeit-Aktienkurs KRAKEN ROBOTICS INC.
Bid:
Ask:
Aktienkurse zur KRAKEN ROBOTICS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 2,26 | 2,26 | 2,11 | 2,19 | 0,23% | 14.131,00 |
| 24.07.2025 | 2,40 | 2,44 | 2,17 | 2,19 | -7,02% | 53.036,00 |
| 23.07.2025 | 2,30 | 2,38 | 2,30 | 2,35 | 2,40% | 12.150,00 |
| 22.07.2025 | 2,41 | 2,41 | 2,28 | 2,30 | -4,38% | 34.809,00 |
| 21.07.2025 | 2,33 | 2,45 | 2,26 | 2,40 | 3,23% | 167.262,00 |
| 18.07.2025 | 2,35 | 2,35 | 2,26 | 2,33 | 4,03% | 40.024,00 |
| 17.07.2025 | 2,28 | 2,31 | 2,19 | 2,24 | -1,54% | 30.945,00 |
| 16.07.2025 | 2,14 | 2,27 | 2,14 | 2,27 | 6,07% | 59.125,00 |
| 15.07.2025 | 2,21 | 2,27 | 2,11 | 2,14 | -2,28% | 26.339,00 |
| 14.07.2025 | 2,17 | 2,20 | 2,12 | 2,19 | 1,39% | 50.571,00 |
| 11.07.2025 | 2,27 | 2,29 | 2,12 | 2,16 | -1,82% | 19.070,00 |
| 10.07.2025 | 2,19 | 2,23 | 2,12 | 2,20 | 1,15% | 44.591,00 |
| 09.07.2025 | 2,15 | 2,28 | 2,07 | 2,18 | 3,33% | 76.114,00 |
| 08.07.2025 | 2,00 | 2,11 | 1,85 | 2,11 | 7,84% | 66.253,00 |
| 07.07.2025 | 1,90 | 2,00 | 1,87 | 1,95 | 4,16% | 29.758,00 |
| 04.07.2025 | 1,93 | 1,93 | 1,87 | 1,87 | -2,40% | 8.254,00 |
| 03.07.2025 | 1,94 | 1,94 | 1,87 | 1,92 | 2,02% | 22.258,00 |
| 02.07.2025 | 1,90 | 2,00 | 1,88 | 1,88 | -1,05% | 10.512,00 |
| 01.07.2025 | 1,94 | 1,95 | 1,87 | 1,90 | -1,86% | 7.870,00 |
| 30.06.2025 | 1,81 | 1,94 | 1,81 | 1,94 | 5,56% | 21.793,00 |
| 27.06.2025 | 1,88 | 1,88 | 1,81 | 1,84 | -1,29% | 15.016,00 |
| 26.06.2025 | 1,78 | 1,90 | 1,78 | 1,86 | 0,87% | 22.957,00 |
| 25.06.2025 | 1,79 | 1,84 | 1,76 | 1,84 | 3,36% | 5.791,00 |
| 24.06.2025 | 1,78 | 1,84 | 1,72 | 1,78 | 3,72% | 27.534,00 |
| 23.06.2025 | 1,79 | 1,79 | 1,71 | 1,72 | -3,26% | 9.916,00 |
| 20.06.2025 | 1,70 | 1,78 | 1,70 | 1,78 | 2,66% | 4.556,00 |
| 19.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | 2.828,00 |
| 18.06.2025 | 1,76 | 1,76 | 1,70 | 1,72 | -6,92% | 18.170,00 |
| 17.06.2025 | 1,80 | 1,88 | 1,80 | 1,85 | 0,00% | 4.827,00 |
| 16.06.2025 | 1,91 | 1,91 | 1,82 | 1,85 | 1,76% | 3.978,00 |
| 13.06.2025 | 1,80 | 1,88 | 1,80 | 1,82 | -2,26% | 26.040,00 |
| 12.06.2025 | 1,84 | 1,88 | 1,82 | 1,86 | -3,02% | 5.898,00 |
| 11.06.2025 | 1,83 | 1,92 | 1,83 | 1,92 | 2,13% | 12.003,00 |
| 10.06.2025 | 1,73 | 1,88 | 1,72 | 1,88 | 3,76% | 161.819,00 |
| 09.06.2025 | 1,88 | 1,88 | 1,74 | 1,81 | -1,63% | 19.372,00 |
| 06.06.2025 | 1,65 | 1,84 | 1,57 | 1,84 | 17,20% | 46.458,00 |
| 05.06.2025 | 1,63 | 1,63 | 1,55 | 1,57 | -1,38% | 11.824,00 |
| 04.06.2025 | 1,59 | 1,63 | 1,56 | 1,59 | 1,40% | 21.634,00 |
| 03.06.2025 | 1,56 | 1,59 | 1,48 | 1,57 | 2,88% | 8.223,00 |
| 02.06.2025 | 1,50 | 1,58 | 1,50 | 1,53 | 1,73% | 3.677,00 |
| 30.05.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -5,42% | 7.279,00 |
| 29.05.2025 | 1,61 | 1,62 | 1,50 | 1,59 | -4,57% | 61.951,00 |
| 28.05.2025 | 1,60 | 1,66 | 1,56 | 1,66 | 2,72% | 7.495,00 |
| 27.05.2025 | 1,62 | 1,66 | 1,58 | 1,62 | 2,15% | 34.373,00 |
| 26.05.2025 | 1,62 | 1,66 | 1,54 | 1,58 | -0,50% | 9.177,00 |
| 23.05.2025 | 1,61 | 1,61 | 1,54 | 1,59 | 1,40% | 2.230,00 |
| 22.05.2025 | 1,60 | 1,60 | 1,54 | 1,57 | 0,64% | 1.041,00 |
| 21.05.2025 | 1,57 | 1,57 | 1,52 | 1,56 | 1,43% | 6.149,00 |
| 20.05.2025 | 1,63 | 1,63 | 1,45 | 1,54 | -3,88% | 7.570,00 |
| 19.05.2025 | 1,59 | 1,75 | 1,51 | 1,60 | 1,27% | 53.541,00 |
| 16.05.2025 | 1,61 | 1,61 | 1,54 | 1,58 | -0,50% | 4.740,00 |
| 15.05.2025 | 1,56 | 1,59 | 1,48 | 1,59 | 5,44% | 7.300,00 |