11,56SEK
0,03%
Echtzeit-Aktienkurs Pricer AB
Bid:
Ask:
Aktienkurse zur Pricer AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,62 | 11,72 | 11,26 | 11,56 | 0,00% | 514.959,00 |
| 25.04.2024 | 10,80 | 11,60 | 10,62 | 11,56 | 23,37% | 2.035.606,00 |
| 24.04.2024 | 9,36 | 9,65 | 9,35 | 9,37 | -2,40% | 172.971,00 |
| 23.04.2024 | 9,62 | 9,67 | 9,39 | 9,60 | -0,21% | 260.503,00 |
| 22.04.2024 | 9,30 | 9,65 | 9,30 | 9,62 | 3,44% | 227.857,00 |
| 19.04.2024 | 9,41 | 9,41 | 9,17 | 9,30 | -1,17% | 121.946,00 |
| 18.04.2024 | 9,21 | 9,42 | 9,21 | 9,41 | 1,07% | 100.034,00 |
| 17.04.2024 | 9,35 | 9,68 | 9,28 | 9,31 | -0,43% | 156.657,00 |
| 16.04.2024 | 9,52 | 9,54 | 9,22 | 9,35 | -2,09% | 223.448,00 |
| 15.04.2024 | 9,60 | 9,69 | 9,40 | 9,55 | -1,44% | 232.402,00 |
| 12.04.2024 | 9,90 | 10,16 | 9,67 | 9,69 | -1,62% | 171.990,00 |
| 11.04.2024 | 9,98 | 10,10 | 9,77 | 9,85 | -2,09% | 292.238,00 |
| 10.04.2024 | 10,30 | 10,40 | 10,04 | 10,06 | -2,33% | 189.814,00 |
| 09.04.2024 | 10,34 | 10,60 | 10,30 | 10,30 | -2,28% | 73.124,00 |
| 08.04.2024 | 10,32 | 10,66 | 10,20 | 10,54 | 1,54% | 196.990,00 |
| 05.04.2024 | 10,50 | 10,56 | 10,30 | 10,38 | -2,81% | 168.779,00 |
| 04.04.2024 | 10,06 | 10,70 | 10,00 | 10,68 | 5,12% | 350.801,00 |
| 03.04.2024 | 10,18 | 10,20 | 9,97 | 10,16 | -0,20% | 222.074,00 |
| 02.04.2024 | 10,36 | 10,36 | 10,02 | 10,18 | -0,59% | 380.324,00 |
| 28.03.2024 | 10,18 | 10,40 | 9,94 | 10,24 | 1,39% | 381.035,00 |
| 27.03.2024 | 9,03 | 10,30 | 9,03 | 10,10 | 9,19% | 2.035.991,00 |
| 26.03.2024 | 9,11 | 9,25 | 9,02 | 9,25 | 1,20% | 214.520,00 |
| 25.03.2024 | 9,10 | 9,24 | 9,01 | 9,14 | 0,00% | 187.684,00 |
| 22.03.2024 | 9,33 | 9,33 | 9,11 | 9,14 | -0,87% | 179.353,00 |
| 21.03.2024 | 9,20 | 9,32 | 8,96 | 9,22 | 0,22% | 260.592,00 |
| 20.03.2024 | 8,91 | 9,20 | 8,83 | 9,20 | 3,60% | 332.497,00 |
| 19.03.2024 | 8,60 | 8,89 | 8,57 | 8,88 | 2,30% | 136.352,00 |
| 18.03.2024 | 8,80 | 8,89 | 8,68 | 8,68 | -2,03% | 211.248,00 |
| 15.03.2024 | 9,00 | 9,07 | 8,81 | 8,86 | -0,89% | 254.895,00 |
| 14.03.2024 | 9,07 | 9,18 | 8,88 | 8,94 | -1,65% | 322.618,00 |
| 13.03.2024 | 9,20 | 9,25 | 9,02 | 9,09 | -0,87% | 320.335,00 |
| 12.03.2024 | 9,03 | 9,26 | 9,03 | 9,17 | 1,55% | 248.761,00 |
| 11.03.2024 | 9,01 | 9,21 | 9,01 | 9,03 | -1,95% | 246.150,00 |
| 08.03.2024 | 9,32 | 9,40 | 9,07 | 9,21 | -1,18% | 332.335,00 |
| 07.03.2024 | 9,44 | 9,61 | 9,18 | 9,32 | -1,17% | 328.316,00 |
| 06.03.2024 | 9,79 | 9,93 | 9,32 | 9,43 | -3,68% | 548.562,00 |
| 05.03.2024 | 10,04 | 10,16 | 9,79 | 9,79 | -2,49% | 306.250,00 |
| 04.03.2024 | 9,99 | 10,10 | 9,80 | 10,04 | 0,90% | 615.137,00 |
| 01.03.2024 | 9,78 | 10,28 | 9,78 | 9,95 | 1,74% | 496.324,00 |
| 29.02.2024 | 10,14 | 10,14 | 9,78 | 9,78 | -1,21% | 284.941,00 |
| 28.02.2024 | 10,00 | 10,20 | 9,88 | 9,90 | -0,80% | 575.432,00 |
| 27.02.2024 | 9,93 | 9,99 | 9,62 | 9,98 | 1,01% | 525.823,00 |
| 26.02.2024 | 9,71 | 9,95 | 9,49 | 9,88 | 3,13% | 648.224,00 |
| 23.02.2024 | 9,40 | 9,60 | 9,20 | 9,58 | 2,02% | 352.575,00 |
| 22.02.2024 | 9,00 | 9,42 | 8,99 | 9,39 | 5,74% | 487.438,00 |
| 21.02.2024 | 8,90 | 8,96 | 8,64 | 8,88 | -0,22% | 544.077,00 |
| 20.02.2024 | 9,18 | 9,18 | 8,86 | 8,90 | -3,05% | 198.399,00 |
| 19.02.2024 | 8,98 | 9,40 | 8,89 | 9,18 | 2,00% | 444.310,00 |
| 16.02.2024 | 9,09 | 9,18 | 8,90 | 9,00 | -0,88% | 250.063,00 |
| 15.02.2024 | 9,22 | 9,28 | 8,81 | 9,08 | -1,41% | 877.525,00 |
| 14.02.2024 | 8,98 | 9,39 | 8,91 | 9,21 | 2,56% | 741.523,00 |
| 13.02.2024 | 8,92 | 9,30 | 8,79 | 8,98 | 1,93% | 1.900.183,00 |
| 12.02.2024 | 8,16 | 8,85 | 8,02 | 8,81 | 8,10% | 1.209.440,00 |
| 09.02.2024 | 8,17 | 8,48 | 8,15 | 8,15 | -1,81% | 1.214.400,00 |
| 08.02.2024 | 7,46 | 8,57 | 7,35 | 8,30 | 18,40% | 5.803.967,00 |
| 07.02.2024 | 6,99 | 7,02 | 6,89 | 7,01 | -0,14% | 318.314,00 |
| 06.02.2024 | 6,99 | 7,07 | 6,92 | 7,02 | 0,43% | 202.077,00 |
| 05.02.2024 | 7,09 | 7,10 | 6,90 | 6,99 | -0,85% | 242.101,00 |
| 02.02.2024 | 7,16 | 7,20 | 6,96 | 7,05 | -1,54% | 215.420,00 |
| 01.02.2024 | 7,06 | 7,32 | 6,99 | 7,16 | 0,99% | 494.443,00 |
| 31.01.2024 | 7,10 | 7,12 | 6,78 | 7,09 | 3,35% | 522.085,00 |
| 30.01.2024 | 7,01 | 7,04 | 6,83 | 6,86 | -2,14% | 219.302,00 |
| 29.01.2024 | 7,14 | 7,19 | 6,97 | 7,01 | -1,82% | 176.528,00 |
| 26.01.2024 | 7,24 | 7,24 | 7,01 | 7,14 | 0,56% | 191.159,00 |
| 25.01.2024 | 7,20 | 7,44 | 7,07 | 7,10 | -1,39% | 204.830,00 |
| 24.01.2024 | 7,28 | 7,28 | 7,18 | 7,20 | -0,96% | 233.225,00 |
| 23.01.2024 | 7,12 | 7,41 | 7,11 | 7,27 | 2,11% | 188.430,00 |
| 22.01.2024 | 7,03 | 7,17 | 7,03 | 7,12 | 1,86% | 286.293,00 |
| 19.01.2024 | 7,02 | 7,07 | 6,92 | 6,99 | -0,43% | 173.479,00 |
| 18.01.2024 | 7,34 | 7,34 | 6,99 | 7,02 | 0,14% | 161.525,00 |
| 17.01.2024 | 7,18 | 7,32 | 6,99 | 7,01 | -2,50% | 369.445,00 |
| 16.01.2024 | 7,40 | 7,40 | 7,09 | 7,19 | -0,42% | 173.123,00 |
| 15.01.2024 | 7,24 | 7,36 | 7,18 | 7,22 | -2,17% | 388.736,00 |
| 12.01.2024 | 7,24 | 7,43 | 7,24 | 7,38 | 1,93% | 203.078,00 |
| 11.01.2024 | 7,28 | 7,41 | 7,22 | 7,24 | -0,55% | 154.104,00 |
| 10.01.2024 | 7,27 | 7,39 | 7,19 | 7,28 | 0,41% | 115.498,00 |
| 09.01.2024 | 7,29 | 7,51 | 7,14 | 7,25 | 0,69% | 300.713,00 |
| 08.01.2024 | 7,27 | 7,35 | 7,10 | 7,20 | -0,96% | 405.538,00 |
| 05.01.2024 | 7,36 | 7,36 | 7,18 | 7,27 | -1,22% | 272.519,00 |
| 04.01.2024 | 7,49 | 7,49 | 7,33 | 7,36 | -1,34% | 119.022,00 |
| 03.01.2024 | 7,75 | 7,75 | 7,42 | 7,46 | -3,74% | 205.539,00 |
| 02.01.2024 | 7,82 | 7,90 | 7,61 | 7,75 | -0,64% | 194.339,00 |
| 29.12.2023 | 8,00 | 8,10 | 7,71 | 7,80 | -2,13% | 294.061,00 |
| 28.12.2023 | 7,71 | 7,98 | 7,65 | 7,97 | 3,51% | 410.738,00 |
| 27.12.2023 | 7,40 | 7,74 | 7,40 | 7,70 | 3,49% | 494.278,00 |
| 22.12.2023 | 7,19 | 7,49 | 7,11 | 7,44 | 3,48% | 361.189,00 |
| 21.12.2023 | 7,31 | 7,31 | 7,17 | 7,19 | -1,64% | 141.356,00 |
| 20.12.2023 | 7,35 | 7,53 | 7,25 | 7,31 | -0,95% | 399.278,00 |
| 19.12.2023 | 7,49 | 7,70 | 7,34 | 7,38 | 0,27% | 613.785,00 |
| 18.12.2023 | 7,02 | 7,56 | 7,00 | 7,36 | 4,69% | 691.176,00 |
| 15.12.2023 | 7,54 | 7,54 | 6,73 | 7,03 | -6,27% | 2.189.904,00 |
| 14.12.2023 | 7,20 | 7,52 | 7,09 | 7,50 | 6,53% | 557.667,00 |
| 13.12.2023 | 7,00 | 7,12 | 6,96 | 7,04 | 0,28% | 248.693,00 |
| 12.12.2023 | 7,08 | 7,27 | 6,95 | 7,02 | 0,86% | 839.889,00 |
| 11.12.2023 | 7,07 | 7,15 | 6,85 | 6,96 | -2,11% | 418.416,00 |
| 08.12.2023 | 7,03 | 7,24 | 7,03 | 7,11 | -0,28% | 236.226,00 |
| 07.12.2023 | 7,17 | 7,26 | 7,02 | 7,13 | -0,56% | 253.821,00 |
| 06.12.2023 | 7,20 | 7,32 | 7,11 | 7,17 | -0,42% | 361.869,00 |
| 05.12.2023 | 7,37 | 7,41 | 7,05 | 7,20 | -2,31% | 299.081,00 |
| 04.12.2023 | 7,50 | 7,69 | 7,30 | 7,37 | -0,67% | 344.682,00 |