1,467€
-4,12%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -4,84% | - |
| 08.05.2025 | 1,53 | 1,53 | 1,46 | 1,53 | 3,94% | 8.842,00 |
| 07.05.2025 | 1,53 | 1,53 | 1,45 | 1,47 | -3,29% | 787,00 |
| 06.05.2025 | 1,56 | 1,56 | 1,48 | 1,52 | -2,19% | 11.008,00 |
| 05.05.2025 | 1,56 | 1,62 | 1,55 | 1,56 | -3,23% | 5.381,00 |
| 02.05.2025 | 1,63 | 1,63 | 1,54 | 1,61 | 1,77% | 3.252,00 |
| 30.04.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -0,38% | 4.514,00 |
| 29.04.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 3,39% | 15.284,00 |
| 28.04.2025 | 1,59 | 1,59 | 1,40 | 1,53 | -1,29% | 31.921,00 |
| 25.04.2025 | 1,56 | 1,56 | 1,54 | 1,55 | 1,17% | 3.870,00 |
| 24.04.2025 | 1,45 | 1,55 | 1,45 | 1,54 | 10,50% | 3.388,00 |
| 23.04.2025 | 1,34 | 1,42 | 1,34 | 1,39 | -1,97% | 4.449,00 |
| 22.04.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -4,06% | 4.078,00 |
| 17.04.2025 | 1,48 | 1,48 | 1,40 | 1,48 | 4,23% | 1.062,00 |
| 16.04.2025 | 1,42 | 1,51 | 1,42 | 1,42 | -4,45% | 5.000,00 |
| 15.04.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,93% | - |
| 14.04.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 3,74% | 6.000,00 |
| 11.04.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 2,41% | 4.624,00 |
| 10.04.2025 | 1,54 | 1,54 | 1,39 | 1,41 | -5,24% | 9.641,00 |
| 09.04.2025 | 1,39 | 1,49 | 1,35 | 1,49 | 10,22% | 2.020,00 |
| 08.04.2025 | 1,35 | 1,45 | 1,35 | 1,35 | -2,88% | 6.763,00 |
| 07.04.2025 | 1,46 | 1,46 | 1,28 | 1,39 | -1,77% | 36.237,00 |
| 04.04.2025 | 1,46 | 1,46 | 1,37 | 1,42 | -3,41% | 22.183,00 |
| 03.04.2025 | 1,62 | 1,62 | 1,46 | 1,47 | -6,98% | 4.092,00 |
| 02.04.2025 | 1,57 | 1,59 | 1,41 | 1,58 | 2,94% | 39.248,00 |
| 01.04.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -3,47% | 2.842,00 |
| 31.03.2025 | 1,65 | 1,65 | 1,53 | 1,59 | -0,94% | 905,00 |
| 28.03.2025 | 1,70 | 1,75 | 1,60 | 1,60 | -1,54% | 12.100,00 |
| 27.03.2025 | 1,61 | 1,63 | 1,60 | 1,63 | -1,52% | 3.289,00 |
| 26.03.2025 | 1,66 | 1,73 | 1,65 | 1,65 | -1,79% | 3.332,00 |
| 25.03.2025 | 1,69 | 1,73 | 1,62 | 1,68 | 0,60% | 4.298,00 |
| 24.03.2025 | 1,72 | 1,72 | 1,63 | 1,67 | 0,60% | 45.710,00 |
| 21.03.2025 | 1,65 | 1,68 | 1,65 | 1,66 | -1,48% | 4.743,00 |
| 20.03.2025 | 1,68 | 1,69 | 1,61 | 1,69 | -0,59% | 6.364,00 |
| 19.03.2025 | 1,59 | 1,70 | 1,53 | 1,70 | 10,42% | 11.096,00 |
| 18.03.2025 | 1,48 | 1,56 | 1,48 | 1,54 | -0,32% | 3.940,00 |
| 17.03.2025 | 1,54 | 1,56 | 1,48 | 1,54 | 0,65% | 10.273,00 |
| 14.03.2025 | 1,55 | 1,55 | 1,49 | 1,53 | 1,32% | 8.388,00 |
| 13.03.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 4,86% | 19.274,00 |
| 12.03.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 2,86% | 2.629,00 |
| 11.03.2025 | 1,40 | 1,40 | 1,30 | 1,40 | 1,08% | 20.712,00 |
| 10.03.2025 | 1,46 | 1,46 | 1,37 | 1,39 | -3,15% | 6.021,00 |
| 07.03.2025 | 1,52 | 1,52 | 1,43 | 1,43 | -4,67% | 18.907,00 |
| 06.03.2025 | 1,48 | 1,56 | 1,46 | 1,50 | 4,17% | 23.246,00 |
| 05.03.2025 | 1,35 | 1,45 | 1,32 | 1,44 | 3,60% | 26.481,00 |
| 04.03.2025 | 1,44 | 1,45 | 1,33 | 1,39 | -2,11% | 27.780,00 |
| 03.03.2025 | 1,48 | 1,55 | 1,37 | 1,42 | -3,73% | 29.931,00 |
| 28.02.2025 | 1,50 | 1,56 | 1,45 | 1,48 | -1,99% | 8.487,00 |
| 27.02.2025 | 1,65 | 1,65 | 1,51 | 1,51 | -7,95% | 19.779,00 |
| 26.02.2025 | 1,49 | 1,74 | 1,49 | 1,64 | 11,60% | 26.208,00 |
| 25.02.2025 | 1,53 | 1,53 | 1,41 | 1,47 | -4,25% | 109.128,00 |
| 24.02.2025 | 1,66 | 1,66 | 1,52 | 1,53 | -4,97% | 34.203,00 |
| 21.02.2025 | 1,71 | 1,71 | 1,61 | 1,61 | -4,73% | 10.125,00 |
| 20.02.2025 | 1,72 | 1,76 | 1,68 | 1,69 | -1,46% | 43.047,00 |
| 19.02.2025 | 1,65 | 1,74 | 1,65 | 1,72 | 1,78% | 5.456,00 |
| 18.02.2025 | 1,69 | 1,73 | 1,68 | 1,69 | -2,32% | 50.508,00 |
| 17.02.2025 | 1,76 | 1,76 | 1,69 | 1,73 | 0,00% | 3.883,00 |
| 14.02.2025 | 1,70 | 1,76 | 1,70 | 1,73 | 0,58% | 29.524,00 |
| 13.02.2025 | 1,82 | 1,82 | 1,69 | 1,72 | -6,28% | 9.008,00 |
| 12.02.2025 | 1,71 | 1,83 | 1,67 | 1,83 | 8,61% | 10.483,00 |
| 11.02.2025 | 1,67 | 1,74 | 1,67 | 1,69 | -1,17% | 16.010,00 |
| 10.02.2025 | 1,80 | 1,80 | 1,71 | 1,71 | -1,45% | 10.822,00 |
| 07.02.2025 | 1,78 | 1,84 | 1,71 | 1,73 | -0,57% | 23.244,00 |
| 06.02.2025 | 1,82 | 1,82 | 1,73 | 1,74 | -3,33% | 13.911,00 |
| 05.02.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 1,12% | 1.697,00 |
| 04.02.2025 | 1,74 | 1,84 | 1,71 | 1,78 | 2,30% | 11.534,00 |
| 03.02.2025 | 1,73 | 1,82 | 1,60 | 1,74 | 0,58% | 37.601,00 |
| 31.01.2025 | 1,84 | 1,87 | 1,73 | 1,73 | -3,62% | 16.118,00 |
| 30.01.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -2,18% | 1.915,00 |
| 29.01.2025 | 1,87 | 1,87 | 1,80 | 1,84 | -0,54% | 4.202,00 |
| 28.01.2025 | 1,86 | 1,87 | 1,77 | 1,85 | 3,07% | 17.345,00 |
| 27.01.2025 | 1,98 | 1,98 | 1,78 | 1,79 | -7,25% | 24.648,00 |
| 24.01.2025 | 1,87 | 1,99 | 1,87 | 1,93 | 0,26% | 13.851,00 |
| 23.01.2025 | 1,93 | 1,93 | 1,86 | 1,93 | 1,05% | 7.179,00 |
| 22.01.2025 | 1,90 | 1,91 | 1,83 | 1,91 | -0,26% | 13.837,00 |
| 21.01.2025 | 1,90 | 1,91 | 1,73 | 1,91 | 0,53% | 61.598,00 |
| 20.01.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -0,26% | 23.550,00 |
| 17.01.2025 | 1,90 | 1,94 | 1,84 | 1,91 | 0,79% | 11.690,00 |
| 16.01.2025 | 1,90 | 1,94 | 1,86 | 1,89 | 0,80% | 14.052,00 |
| 15.01.2025 | 1,88 | 1,94 | 1,84 | 1,88 | 0,54% | 44.616,00 |
| 14.01.2025 | 1,90 | 1,93 | 1,82 | 1,87 | 0,54% | 42.394,00 |
| 13.01.2025 | 1,83 | 1,89 | 1,76 | 1,86 | 3,06% | 43.557,00 |
| 10.01.2025 | 1,81 | 1,83 | 1,75 | 1,80 | 2,86% | 15.540,00 |
| 09.01.2025 | 1,71 | 1,80 | 1,63 | 1,75 | 3,86% | 22.255,00 |
| 08.01.2025 | 1,68 | 1,76 | 1,63 | 1,69 | -2,03% | 30.102,00 |
| 07.01.2025 | 1,80 | 1,88 | 1,67 | 1,72 | -4,18% | 43.832,00 |
| 06.01.2025 | 1,89 | 1,96 | 1,79 | 1,80 | -4,01% | 125.187,00 |
| 03.01.2025 | 1,80 | 1,90 | 1,76 | 1,87 | 4,47% | 45.318,00 |
| 02.01.2025 | 1,95 | 1,97 | 1,78 | 1,79 | -8,21% | 30.174,00 |
| 30.12.2024 | 1,85 | 2,00 | 1,85 | 1,95 | 8,64% | 33.412,00 |
| 27.12.2024 | 1,76 | 1,84 | 1,76 | 1,80 | 1,70% | 23.517,00 |
| 23.12.2024 | 1,70 | 1,81 | 1,70 | 1,77 | 0,28% | 16.900,00 |
| 20.12.2024 | 1,66 | 1,77 | 1,65 | 1,76 | 3,23% | 13.770,00 |
| 19.12.2024 | 1,61 | 1,75 | 1,54 | 1,71 | 3,33% | 61.953,00 |
| 18.12.2024 | 1,67 | 1,78 | 1,65 | 1,65 | -3,79% | 3.819,00 |
| 17.12.2024 | 1,84 | 1,86 | 1,71 | 1,72 | -6,79% | 34.714,00 |
| 16.12.2024 | 1,88 | 1,94 | 1,80 | 1,84 | 0,82% | 45.629,00 |
| 13.12.2024 | 1,88 | 1,92 | 1,81 | 1,83 | -3,18% | 7.790,00 |
| 12.12.2024 | 1,89 | 1,94 | 1,87 | 1,89 | 1,62% | 10.800,00 |
| 11.12.2024 | 1,92 | 1,92 | 1,80 | 1,86 | 0,00% | 28.494,00 |