2,175€
-0,46%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 1,52 | 1,53 | 1,45 | 1,51 | 4,58% | 4.029,00 |
| 13.05.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -4,89% | 1.842,00 |
| 12.05.2025 | 1,51 | 1,51 | 1,43 | 1,51 | 3,98% | 2.805,00 |
| 09.05.2025 | 1,53 | 1,53 | 1,46 | 1,46 | -4,84% | 2.005,00 |
| 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 | 1,93% | 1.062,00 |
| 16.04.2025 | 1,48 | 1,52 | 1,45 | 1,45 | -3,72% | 4.335,00 |
| 15.04.2025 | 1,57 | 1,57 | 1,49 | 1,51 | 1,48% | 2.689,00 |
| 14.04.2025 | 1,46 | 1,53 | 1,39 | 1,48 | 2,77% | 7.241,00 |
| 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 |