1,613€
-4,59%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 1,75 | 1,91 | 1,74 | 1,86 | 6,61% | 32.652,00 |
| 09.12.2024 | 1,67 | 1,76 | 1,61 | 1,74 | 4,82% | 38.609,00 |
| 06.12.2024 | 1,54 | 1,70 | 1,53 | 1,66 | 7,10% | 9.524,00 |
| 05.12.2024 | 1,58 | 1,61 | 1,52 | 1,55 | -0,64% | 10.280,00 |
| 04.12.2024 | 1,59 | 1,61 | 1,55 | 1,56 | -2,80% | 3.890,00 |
| 03.12.2024 | 1,61 | 1,64 | 1,58 | 1,61 | 1,90% | 77.955,00 |
| 02.12.2024 | 1,59 | 1,68 | 1,58 | 1,58 | -0,94% | 30.966,00 |
| 29.11.2024 | 1,55 | 1,59 | 1,48 | 1,59 | 5,65% | 33.853,00 |
| 28.11.2024 | 1,49 | 1,55 | 1,49 | 1,51 | -0,66% | 14.105,00 |
| 27.11.2024 | 1,44 | 1,52 | 1,39 | 1,52 | 4,48% | 98.063,00 |
| 26.11.2024 | 1,39 | 1,45 | 1,33 | 1,45 | 3,20% | 21.900,00 |
| 25.11.2024 | 1,47 | 1,47 | 1,36 | 1,41 | -1,40% | 37.573,00 |
| 22.11.2024 | 1,44 | 1,54 | 1,43 | 1,43 | -6,25% | 30.807,00 |
| 21.11.2024 | 1,67 | 1,68 | 1,42 | 1,52 | -9,79% | 52.304,00 |
| 20.11.2024 | 1,64 | 1,72 | 1,64 | 1,69 | 0,60% | 7.315,00 |
| 19.11.2024 | 1,49 | 1,71 | 1,47 | 1,68 | 11,67% | 47.066,00 |
| 18.11.2024 | 1,48 | 1,53 | 1,46 | 1,50 | -2,60% | 11.623,00 |
| 15.11.2024 | 1,56 | 1,56 | 1,46 | 1,54 | -1,28% | 31.384,00 |
| 14.11.2024 | 1,52 | 1,58 | 1,51 | 1,56 | 3,65% | 17.982,00 |
| 13.11.2024 | 1,63 | 1,70 | 1,51 | 1,51 | -5,94% | 23.053,00 |
| 12.11.2024 | 1,63 | 1,65 | 1,58 | 1,60 | 0,00% | 18.422,00 |
| 11.11.2024 | 1,73 | 1,80 | 1,57 | 1,60 | -2,74% | 71.400,00 |
| 08.11.2024 | 1,48 | 1,67 | 1,45 | 1,65 | 11,53% | 44.509,00 |
| 07.11.2024 | 1,38 | 1,48 | 1,35 | 1,48 | 7,66% | 18.913,00 |
| 06.11.2024 | 1,34 | 1,37 | 1,30 | 1,37 | 3,01% | 11.280,00 |
| 05.11.2024 | 1,34 | 1,36 | 1,33 | 1,33 | 0,38% | 1.898,00 |
| 04.11.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -2,57% | 16.765,00 |
| 01.11.2024 | 1,31 | 1,37 | 1,31 | 1,36 | 5,43% | 2.761,00 |
| 31.10.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -6,18% | 17.350,00 |
| 30.10.2024 | 1,39 | 1,39 | 1,34 | 1,38 | -1,08% | 22.830,00 |
| 29.10.2024 | 1,31 | 1,39 | 1,31 | 1,39 | 9,02% | 2.914,00 |
| 28.10.2024 | 1,22 | 1,34 | 1,22 | 1,28 | 3,24% | 49.390,00 |
| 25.10.2024 | 1,13 | 1,25 | 1,13 | 1,24 | 10,76% | 4.255,00 |
| 24.10.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 5,19% | 9.751,00 |
| 23.10.2024 | 1,10 | 1,10 | 1,06 | 1,06 | -1,40% | 199,00 |
| 22.10.2024 | 1,11 | 1,11 | 1,08 | 1,08 | 0,00% | 9.819,00 |
| 21.10.2024 | 1,15 | 1,15 | 1,08 | 1,08 | -6,52% | 2.600,00 |
| 18.10.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 1,32% | 4.507,00 |
| 17.10.2024 | 1,12 | 1,14 | 1,10 | 1,14 | 0,44% | 20.723,00 |
| 16.10.2024 | 1,12 | 1,13 | 1,10 | 1,13 | 1,80% | 3.655,00 |
| 15.10.2024 | 1,18 | 1,19 | 1,10 | 1,11 | -3,06% | 9.750,00 |
| 14.10.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -2,55% | 6.040,00 |
| 11.10.2024 | 1,17 | 1,20 | 1,13 | 1,18 | 0,00% | 15.413,00 |
| 10.10.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 1,73% | 713,00 |
| 09.10.2024 | 1,20 | 1,21 | 1,16 | 1,16 | -4,15% | 11.366,00 |
| 08.10.2024 | 1,22 | 1,23 | 1,21 | 1,21 | 0,00% | 14.184,00 |
| 07.10.2024 | 1,22 | 1,22 | 1,10 | 1,21 | 0,84% | 22.895,00 |
| 04.10.2024 | 1,22 | 1,26 | 1,20 | 1,20 | -2,05% | 6.002,00 |
| 03.10.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 1,24% | 850,00 |
| 02.10.2024 | 1,14 | 1,22 | 1,11 | 1,21 | 4,33% | 26.968,00 |
| 01.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,70% | 757,00 |
| 30.09.2024 | 1,13 | 1,18 | 1,12 | 1,18 | 0,86% | 1.895,00 |