4,220€
0,36%
Echtzeit-Aktienkurs Kraken Robotics Inc.
Bid:
Ask:
Aktienkurse zur Kraken Robotics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 4,33 | 4,41 | 4,29 | 4,31 | 2,56% | 3.794,00 |
| 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 |
| 28.04.2026 | 5,09 | 5,23 | 4,81 | 4,88 | -3,47% | 40.357,00 |
| 27.04.2026 | 5,27 | 5,27 | 4,94 | 5,05 | -0,79% | 18.241,00 |
| 24.04.2026 | 5,17 | 5,23 | 4,98 | 5,09 | -1,17% | 28.787,00 |
| 23.04.2026 | 5,52 | 5,52 | 5,07 | 5,15 | -5,33% | 54.846,00 |
| 22.04.2026 | 5,17 | 5,48 | 5,17 | 5,44 | 5,43% | 34.618,00 |
| 21.04.2026 | 5,49 | 5,63 | 5,08 | 5,16 | -5,84% | 26.225,00 |
| 20.04.2026 | 5,50 | 5,61 | 5,21 | 5,48 | -0,36% | 31.003,00 |
| 17.04.2026 | 5,46 | 5,78 | 5,36 | 5,50 | 1,10% | 72.097,00 |
| 16.04.2026 | 5,06 | 5,56 | 5,06 | 5,44 | 2,84% | 79.241,00 |
| 15.04.2026 | 5,36 | 5,38 | 5,20 | 5,29 | 0,00% | 24.518,00 |
| 14.04.2026 | 5,38 | 5,88 | 5,19 | 5,29 | -3,11% | 36.038,00 |
| 13.04.2026 | 5,00 | 5,55 | 4,96 | 5,46 | 9,97% | 39.988,00 |
| 10.04.2026 | 5,29 | 5,31 | 4,90 | 4,97 | -5,43% | 25.767,00 |
| 09.04.2026 | 5,29 | 5,34 | 5,11 | 5,25 | 0,96% | 13.566,00 |
| 08.04.2026 | 5,38 | 5,50 | 5,11 | 5,20 | -1,14% | 50.600,00 |
| 07.04.2026 | 5,44 | 5,49 | 5,10 | 5,26 | 1,15% | 34.426,00 |
| 02.04.2026 | 5,11 | 5,27 | 4,90 | 5,20 | -0,57% | 45.219,00 |
| 01.04.2026 | 5,09 | 5,28 | 5,01 | 5,23 | 3,36% | 94.727,00 |
| 31.03.2026 | 4,76 | 5,15 | 4,74 | 5,06 | 8,58% | 18.503,00 |
| 30.03.2026 | 5,11 | 5,21 | 4,65 | 4,66 | -10,73% | 122.160,00 |
| 27.03.2026 | 5,29 | 5,34 | 5,01 | 5,22 | -0,38% | 48.560,00 |
| 26.03.2026 | 5,79 | 5,79 | 5,10 | 5,24 | -9,50% | 66.045,00 |
| 25.03.2026 | 5,89 | 5,94 | 5,59 | 5,79 | -1,86% | 91.742,00 |
| 24.03.2026 | 5,85 | 5,98 | 5,51 | 5,90 | 0,17% | 29.534,00 |
| 23.03.2026 | 5,56 | 5,89 | 5,51 | 5,89 | 4,43% | 49.636,00 |
| 20.03.2026 | 5,85 | 5,99 | 5,50 | 5,64 | -3,42% | 60.425,00 |
| 19.03.2026 | 6,06 | 6,14 | 5,62 | 5,84 | -5,50% | 52.776,00 |
| 18.03.2026 | 6,54 | 6,69 | 6,08 | 6,18 | -3,89% | 59.124,00 |
| 17.03.2026 | 6,19 | 6,43 | 6,01 | 6,43 | 6,28% | 82.671,00 |
| 16.03.2026 | 6,11 | 6,37 | 5,73 | 6,05 | 0,83% | 120.425,00 |
| 13.03.2026 | 6,18 | 6,38 | 5,92 | 6,00 | -1,64% | 42.141,00 |
| 12.03.2026 | 6,30 | 6,73 | 6,08 | 6,10 | -4,84% | 79.763,00 |
| 11.03.2026 | 6,46 | 6,78 | 6,23 | 6,41 | -3,46% | 139.256,00 |
| 10.03.2026 | 5,78 | 6,79 | 5,69 | 6,64 | 15,68% | 159.511,00 |
| 09.03.2026 | 5,28 | 5,88 | 5,06 | 5,74 | 9,13% | 57.838,00 |
| 06.03.2026 | 5,38 | 5,48 | 5,21 | 5,26 | -5,23% | 68.977,00 |
| 05.03.2026 | 5,92 | 6,06 | 5,46 | 5,55 | -4,15% | 73.613,00 |
| 04.03.2026 | 6,14 | 6,30 | 5,51 | 5,79 | -1,03% | 58.236,00 |
| 03.03.2026 | 5,80 | 6,00 | 5,38 | 5,85 | 1,04% | 164.283,00 |
| 02.03.2026 | 5,22 | 5,82 | 4,96 | 5,79 | 11,13% | 186.461,00 |
| 27.02.2026 | 5,36 | 5,54 | 5,18 | 5,21 | -3,52% | 43.958,00 |
| 26.02.2026 | 5,39 | 5,45 | 5,19 | 5,40 | 1,89% | 82.992,00 |
| 25.02.2026 | 5,36 | 5,49 | 5,19 | 5,30 | -0,93% | 35.503,00 |
| 24.02.2026 | 5,09 | 5,35 | 4,90 | 5,35 | 8,96% | 72.197,00 |
| 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 | 4,75 | 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 |