4,935€
0,51%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 4,93 | 5,00 | 4,90 | 4,94 | 0,51% | 817,00 |
| 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 | 4,86 | 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 | 4,41 | 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 | 4,74 | 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 | -5,26% | 107.699,00 |
| 28.01.2026 | 5,25 | 5,69 | 5,25 | 5,51 | 2,61% | 81.747,00 |
| 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 |
| 08.01.2026 | 4,70 | 4,95 | 4,56 | 4,95 | 9,16% | 47.795,00 |
| 07.01.2026 | 4,43 | 4,59 | 4,36 | 4,53 | 4,14% | 78.126,00 |
| 06.01.2026 | 4,48 | 4,63 | 4,30 | 4,35 | -1,14% | 78.152,00 |
| 05.01.2026 | 4,42 | 4,45 | 4,28 | 4,40 | 3,90% | 117.932,00 |
| 02.01.2026 | 4,00 | 4,24 | 3,98 | 4,24 | 6,01% | 96.691,00 |
| 30.12.2025 | 4,03 | 4,03 | 3,89 | 4,00 | 2,83% | 18.111,00 |
| 29.12.2025 | 3,99 | 4,00 | 3,83 | 3,89 | 0,13% | 48.245,00 |
| 23.12.2025 | 3,80 | 3,90 | 3,67 | 3,88 | 2,92% | 39.677,00 |
| 22.12.2025 | 3,89 | 3,95 | 3,72 | 3,77 | 1,07% | 44.872,00 |
| 19.12.2025 | 3,67 | 3,73 | 3,58 | 3,73 | 4,19% | 31.417,00 |
| 18.12.2025 | 3,56 | 3,90 | 3,47 | 3,58 | 1,27% | 73.340,00 |
| 17.12.2025 | 3,68 | 3,70 | 3,45 | 3,54 | -3,68% | 43.883,00 |
| 16.12.2025 | 3,86 | 3,86 | 3,49 | 3,67 | -3,55% | 86.729,00 |
| 15.12.2025 | 3,80 | 3,85 | 3,71 | 3,81 | -0,52% | 25.618,00 |
| 12.12.2025 | 3,93 | 3,94 | 3,73 | 3,83 | -1,42% | 18.807,00 |
| 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 | 3,88 | 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 |