2,778€
-0,98%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 2,78 | 2,84 | 2,77 | 2,77 | -1,25% | - |
| 15.09.2026 | 2,98 | 2,98 | 2,76 | 2,81 | -2,26% | 9.888,00 |
| 14.09.2026 | 2,92 | 2,94 | 2,76 | 2,87 | -0,86% | 26.390,00 |
| 11.09.2026 | 3,01 | 3,06 | 2,84 | 2,90 | -5,55% | 42.936,00 |
| 10.09.2026 | 3,18 | 3,18 | 3,04 | 3,07 | -1,92% | 17.360,00 |
| 09.09.2026 | 3,42 | 3,42 | 3,13 | 3,13 | -7,41% | 33.174,00 |
| 08.09.2026 | 3,19 | 3,38 | 3,09 | 3,38 | 8,00% | 18.017,00 |
| 07.09.2026 | 3,20 | 3,20 | 3,12 | 3,13 | -2,19% | 12.575,00 |
| 04.09.2026 | 3,26 | 3,26 | 3,15 | 3,20 | -1,08% | 19.630,00 |
| 03.09.2026 | 3,26 | 3,28 | 3,10 | 3,23 | 0,00% | 15.252,00 |
| 02.09.2026 | 3,12 | 3,24 | 3,03 | 3,23 | 3,69% | 40.304,00 |
| 01.09.2026 | 3,34 | 3,39 | 3,11 | 3,12 | -3,86% | 210.957,00 |
| 31.08.2026 | 3,33 | 3,40 | 3,21 | 3,24 | -2,70% | 35.959,00 |
| 28.08.2026 | 3,43 | 3,50 | 3,28 | 3,33 | -0,60% | 76.459,00 |
| 27.08.2026 | 3,54 | 3,65 | 3,33 | 3,35 | -7,46% | 60.608,00 |
| 26.08.2026 | 3,70 | 3,70 | 3,54 | 3,62 | -0,96% | 15.090,00 |
| 25.08.2026 | 3,65 | 3,71 | 3,53 | 3,66 | 1,39% | 12.968,00 |
| 24.08.2026 | 3,79 | 3,79 | 3,45 | 3,61 | -1,90% | 23.400,00 |
| 21.08.2026 | 3,60 | 3,73 | 3,60 | 3,68 | 0,68% | 15.526,00 |
| 20.08.2026 | 3,80 | 3,80 | 3,63 | 3,65 | -2,54% | 9.584,00 |
| 19.08.2026 | 3,79 | 3,79 | 3,62 | 3,75 | 2,04% | 15.122,00 |
| 18.08.2026 | 3,89 | 3,99 | 3,66 | 3,67 | -4,30% | 44.147,00 |
| 17.08.2026 | 3,95 | 3,99 | 3,73 | 3,84 | -2,66% | 67.188,00 |
| 14.08.2026 | 4,05 | 4,11 | 3,79 | 3,94 | -1,75% | 25.467,00 |
| 13.08.2026 | 4,24 | 4,24 | 3,94 | 4,01 | -3,26% | 29.153,00 |
| 12.08.2026 | 3,83 | 4,18 | 3,83 | 4,15 | 8,51% | 14.751,00 |
| 11.08.2026 | 4,02 | 4,02 | 3,78 | 3,82 | -3,17% | 17.140,00 |
| 10.08.2026 | 3,80 | 4,00 | 3,78 | 3,95 | 5,34% | 38.421,00 |
| 07.08.2026 | 3,77 | 3,86 | 3,68 | 3,75 | -1,32% | 18.546,00 |
| 06.08.2026 | 3,92 | 4,00 | 3,72 | 3,80 | -3,07% | 15.471,00 |
| 05.08.2026 | 3,61 | 3,94 | 3,61 | 3,92 | 5,67% | 31.202,00 |
| 04.08.2026 | 3,68 | 3,80 | 3,60 | 3,71 | 0,54% | 18.811,00 |
| 03.08.2026 | 3,68 | 3,80 | 3,58 | 3,69 | 0,14% | 16.068,00 |
| 31.07.2026 | 3,67 | 3,70 | 3,52 | 3,68 | 3,52% | 9.743,00 |
| 30.07.2026 | 3,58 | 3,69 | 3,43 | 3,56 | 2,16% | 14.471,00 |
| 29.07.2026 | 3,77 | 3,83 | 3,48 | 3,48 | -4,40% | 17.545,00 |
| 28.07.2026 | 3,76 | 3,90 | 3,56 | 3,64 | -3,32% | 26.510,00 |
| 27.07.2026 | 3,69 | 3,93 | 3,69 | 3,77 | -0,92% | 9.504,00 |
| 24.07.2026 | 3,95 | 3,95 | 3,77 | 3,80 | -2,81% | 28.372,00 |
| 23.07.2026 | 3,77 | 3,94 | 3,62 | 3,91 | 5,68% | 45.910,00 |
| 22.07.2026 | 3,80 | 3,80 | 3,61 | 3,70 | -0,40% | 9.747,00 |
| 21.07.2026 | 3,70 | 3,79 | 3,56 | 3,72 | 2,20% | 19.538,00 |
| 20.07.2026 | 3,75 | 3,84 | 3,52 | 3,64 | -1,62% | 20.538,00 |
| 17.07.2026 | 3,76 | 3,78 | 3,56 | 3,70 | 2,64% | 19.522,00 |
| 16.07.2026 | 3,79 | 3,99 | 3,52 | 3,60 | -6,49% | 28.919,00 |
| 15.07.2026 | 4,07 | 4,21 | 3,80 | 3,85 | -6,55% | 14.151,00 |
| 14.07.2026 | 4,16 | 4,28 | 4,01 | 4,12 | 1,23% | 9.255,00 |
| 13.07.2026 | 4,29 | 4,29 | 3,96 | 4,07 | -3,21% | 8.189,00 |
| 10.07.2026 | 3,96 | 4,25 | 3,80 | 4,21 | 7,41% | 35.121,00 |
| 09.07.2026 | 3,71 | 3,97 | 3,71 | 3,92 | 3,57% | 20.556,00 |
| 08.07.2026 | 3,84 | 3,89 | 3,69 | 3,78 | 0,13% | 18.692,00 |
| 07.07.2026 | 4,18 | 4,20 | 3,70 | 3,78 | -8,60% | 33.043,00 |
| 06.07.2026 | 4,26 | 4,40 | 4,11 | 4,13 | -1,55% | 21.211,00 |
| 03.07.2026 | 4,00 | 4,20 | 3,91 | 4,20 | 5,93% | 17.351,00 |
| 02.07.2026 | 3,92 | 4,07 | 3,67 | 3,96 | 0,25% | 18.033,00 |
| 01.07.2026 | 3,89 | 4,07 | 3,89 | 3,95 | -1,13% | 20.157,00 |
| 30.06.2026 | 3,90 | 4,02 | 3,65 | 4,00 | 2,30% | 124.826,00 |
| 29.06.2026 | 4,03 | 4,15 | 3,83 | 3,91 | -2,74% | 63.294,00 |
| 26.06.2026 | 4,30 | 4,30 | 4,01 | 4,02 | -4,97% | 28.540,00 |
| 25.06.2026 | 4,41 | 4,42 | 4,17 | 4,23 | 0,48% | 11.972,00 |
| 24.06.2026 | 4,50 | 4,58 | 4,20 | 4,21 | -3,44% | 71.523,00 |
| 23.06.2026 | 4,50 | 4,65 | 4,35 | 4,36 | -3,33% | 14.349,00 |
| 22.06.2026 | 4,56 | 4,83 | 4,42 | 4,51 | -4,35% | 32.544,00 |
| 19.06.2026 | 4,78 | 4,85 | 4,65 | 4,71 | -1,87% | 22.598,00 |
| 18.06.2026 | 4,50 | 4,87 | 4,31 | 4,80 | 7,74% | 42.195,00 |
| 17.06.2026 | 4,39 | 4,57 | 4,18 | 4,46 | 2,41% | 21.752,00 |
| 16.06.2026 | 4,28 | 4,47 | 4,28 | 4,35 | -2,47% | 17.855,00 |
| 15.06.2026 | 4,45 | 4,58 | 4,30 | 4,46 | 0,90% | 29.144,00 |
| 12.06.2026 | 4,48 | 4,51 | 4,30 | 4,42 | 2,43% | 30.971,00 |
| 11.06.2026 | 4,32 | 4,46 | 4,17 | 4,32 | 1,41% | 17.355,00 |
| 10.06.2026 | 4,31 | 4,49 | 4,15 | 4,26 | -3,30% | 44.952,00 |
| 09.06.2026 | 4,65 | 4,71 | 4,31 | 4,40 | -3,08% | 22.409,00 |
| 08.06.2026 | 4,71 | 4,79 | 4,54 | 4,54 | -3,40% | 21.630,00 |
| 05.06.2026 | 5,12 | 5,22 | 4,64 | 4,70 | -7,66% | 25.149,00 |
| 04.06.2026 | 4,98 | 5,09 | 4,73 | 5,09 | 4,20% | 15.694,00 |
| 03.06.2026 | 5,11 | 5,27 | 4,77 | 4,89 | -5,69% | 57.668,00 |
| 02.06.2026 | 5,02 | 5,28 | 5,02 | 5,18 | 0,78% | 278.562,00 |
| 01.06.2026 | 4,78 | 5,14 | 4,73 | 5,14 | 8,44% | 86.700,00 |
| 29.05.2026 | 4,81 | 5,19 | 4,55 | 4,74 | -3,07% | 43.301,00 |
| 28.05.2026 | 5,09 | 5,09 | 4,72 | 4,89 | -4,68% | 56.684,00 |
| 27.05.2026 | 4,99 | 5,14 | 4,98 | 5,13 | 1,38% | 48.505,00 |
| 26.05.2026 | 4,85 | 5,19 | 4,77 | 5,06 | 2,64% | 36.392,00 |
| 25.05.2026 | 4,78 | 4,96 | 4,64 | 4,93 | 7,41% | 78.023,00 |
| 22.05.2026 | 4,69 | 4,91 | 4,50 | 4,59 | -6,23% | 17.516,00 |
| 21.05.2026 | 5,00 | 5,01 | 4,79 | 4,90 | -0,71% | 16.950,00 |
| 20.05.2026 | 4,78 | 4,94 | 4,54 | 4,93 | 3,03% | 16.662,00 |
| 19.05.2026 | 4,51 | 4,79 | 4,29 | 4,79 | 7,17% | 22.175,00 |
| 18.05.2026 | 4,72 | 4,75 | 4,41 | 4,47 | -2,51% | 43.234,00 |
| 15.05.2026 | 4,69 | 4,89 | 4,42 | 4,58 | -0,76% | 36.169,00 |
| 14.05.2026 | 4,26 | 4,62 | 4,26 | 4,62 | 4,06% | 31.379,00 |
| 13.05.2026 | 4,21 | 4,46 | 3,95 | 4,44 | 4,35% | 76.756,00 |
| 12.05.2026 | 4,21 | 4,46 | 4,10 | 4,25 | 0,00% | 41.865,00 |
| 11.05.2026 | 4,43 | 4,45 | 4,10 | 4,25 | -2,41% | 63.144,00 |
| 08.05.2026 | 4,59 | 4,67 | 4,29 | 4,36 | -3,54% | 43.404,00 |
| 07.05.2026 | 4,59 | 4,73 | 4,41 | 4,52 | -0,11% | 30.652,00 |
| 06.05.2026 | 4,40 | 4,69 | 4,36 | 4,52 | 2,49% | 44.430,00 |
| 05.05.2026 | 4,80 | 4,95 | 4,41 | 4,41 | -8,60% | 53.624,00 |
| 04.05.2026 | 4,80 | 4,99 | 4,51 | 4,83 | -1,63% | 70.645,00 |
| 30.04.2026 | 4,90 | 5,04 | 4,82 | 4,91 | 3,37% | 28.943,00 |
| 29.04.2026 | 4,93 | 5,00 | 4,68 | 4,75 | -2,67% | 24.490,00 |