4,09SEK
0,76%
Echtzeit-Aktienkurs Tobii AB
Bid:
Ask:
Aktienkurse zur Tobii AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 4,07 | 4,25 | 3,95 | 4,06 | -0,29% | 1.380.984,00 |
| 06.05.2024 | 4,10 | 4,22 | 4,03 | 4,07 | 0,64% | 1.513.320,00 |
| 03.05.2024 | 3,87 | 4,06 | 3,76 | 4,05 | 3,16% | 1.272.513,00 |
| 02.05.2024 | 3,93 | 4,04 | 3,83 | 3,92 | -0,15% | 1.024.259,00 |
| 30.04.2024 | 4,08 | 4,17 | 3,93 | 3,93 | -3,73% | 1.520.726,00 |
| 29.04.2024 | 3,94 | 4,08 | 3,78 | 4,08 | 5,59% | 1.456.615,00 |
| 26.04.2024 | 3,61 | 3,94 | 3,58 | 3,86 | 7,75% | 2.072.173,00 |
| 25.04.2024 | 3,86 | 3,89 | 3,56 | 3,59 | -8,05% | 3.717.149,00 |
| 24.04.2024 | 3,90 | 3,90 | 3,72 | 3,90 | 0,05% | 1.394.872,00 |
| 23.04.2024 | 3,77 | 3,90 | 3,69 | 3,90 | 4,45% | 1.353.029,00 |
| 22.04.2024 | 3,70 | 3,91 | 3,62 | 3,73 | 0,86% | 1.387.351,00 |
| 19.04.2024 | 3,58 | 3,70 | 3,50 | 3,70 | 3,29% | 941.943,00 |
| 18.04.2024 | 3,95 | 3,95 | 3,55 | 3,58 | -6,03% | 2.456.214,00 |
| 17.04.2024 | 3,83 | 4,08 | 3,75 | 3,81 | -1,09% | 3.167.138,00 |
| 16.04.2024 | 3,70 | 3,91 | 3,57 | 3,85 | 4,22% | 2.153.728,00 |
| 15.04.2024 | 3,64 | 3,75 | 3,46 | 3,70 | 1,71% | 2.114.568,00 |
| 12.04.2024 | 3,61 | 3,77 | 3,57 | 3,64 | 1,34% | 2.314.144,00 |
| 11.04.2024 | 3,69 | 3,70 | 3,37 | 3,59 | -1,54% | 3.087.163,00 |
| 10.04.2024 | 3,89 | 3,92 | 3,55 | 3,64 | -4,61% | 3.022.347,00 |
| 09.04.2024 | 3,85 | 4,18 | 3,64 | 3,82 | 1,17% | 8.335.696,00 |
| 08.04.2024 | 3,42 | 3,97 | 3,42 | 3,78 | 13,39% | 4.137.394,00 |
| 05.04.2024 | 3,48 | 3,48 | 3,30 | 3,33 | -5,83% | 2.246.001,00 |
| 04.04.2024 | 3,43 | 3,68 | 3,34 | 3,54 | 8,00% | 4.197.593,00 |
| 03.04.2024 | 3,00 | 3,29 | 2,97 | 3,27 | 10,09% | 1.944.828,00 |
| 02.04.2024 | 3,09 | 3,28 | 2,97 | 2,97 | -4,06% | 2.443.616,00 |
| 28.03.2024 | 3,26 | 3,27 | 3,09 | 3,10 | -2,82% | 861.153,00 |
| 27.03.2024 | 2,96 | 3,23 | 2,95 | 3,19 | 8,21% | 2.251.901,00 |
| 26.03.2024 | 2,85 | 2,97 | 2,79 | 2,95 | 3,44% | 3.694.047,00 |
| 25.03.2024 | 2,95 | 3,10 | 2,81 | 2,85 | -3,78% | 2.658.927,00 |
| 22.03.2024 | 2,75 | 2,96 | 2,64 | 2,96 | 7,87% | 2.813.798,00 |
| 21.03.2024 | 2,64 | 2,85 | 2,57 | 2,75 | 4,49% | 2.798.099,00 |
| 20.03.2024 | 2,60 | 2,71 | 2,58 | 2,63 | -1,50% | 1.894.058,00 |
| 19.03.2024 | 2,61 | 2,82 | 2,55 | 2,67 | 1,91% | 2.328.798,00 |
| 18.03.2024 | 2,93 | 2,98 | 2,61 | 2,62 | -11,91% | 3.150.863,00 |
| 15.03.2024 | 3,03 | 3,07 | 2,86 | 2,97 | -2,04% | 1.639.505,00 |
| 14.03.2024 | 3,37 | 3,37 | 2,99 | 3,03 | -9,22% | 1.570.189,00 |
| 13.03.2024 | 3,46 | 3,58 | 3,28 | 3,34 | -4,79% | 2.042.740,00 |
| 12.03.2024 | 3,48 | 3,63 | 3,42 | 3,51 | 1,77% | 1.242.002,00 |
| 11.03.2024 | 3,71 | 3,74 | 3,43 | 3,45 | -6,56% | 1.316.080,00 |
| 08.03.2024 | 3,59 | 3,75 | 3,44 | 3,69 | 2,81% | 1.388.835,00 |
| 07.03.2024 | 3,48 | 3,73 | 3,15 | 3,59 | 3,10% | 2.384.896,00 |
| 06.03.2024 | 3,41 | 3,53 | 3,30 | 3,48 | 2,02% | 277.714,00 |
| 05.03.2024 | 3,37 | 3,50 | 3,23 | 3,41 | 0,92% | 389.874,00 |
| 04.03.2024 | 3,54 | 3,63 | 3,37 | 3,38 | -2,87% | 390.262,00 |
| 01.03.2024 | 3,29 | 3,51 | 3,23 | 3,48 | 6,22% | 733.453,00 |
| 29.02.2024 | 3,09 | 3,28 | 3,05 | 3,28 | 6,05% | 306.883,00 |
| 28.02.2024 | 3,14 | 3,15 | 3,06 | 3,09 | -1,65% | 460.100,00 |
| 27.02.2024 | 3,11 | 3,23 | 3,04 | 3,14 | 2,28% | 627.370,00 |
| 26.02.2024 | 3,27 | 3,27 | 3,07 | 3,07 | -6,00% | 662.871,00 |
| 23.02.2024 | 3,29 | 3,42 | 3,20 | 3,27 | -0,40% | 559.435,00 |
| 22.02.2024 | 3,39 | 3,42 | 3,23 | 3,28 | -1,03% | 472.140,00 |
| 21.02.2024 | 3,39 | 3,45 | 3,28 | 3,32 | -2,33% | 300.318,00 |
| 20.02.2024 | 3,49 | 3,52 | 3,33 | 3,40 | -2,94% | 469.610,00 |
| 19.02.2024 | 3,44 | 3,58 | 3,27 | 3,50 | 1,83% | 1.065.861,00 |
| 16.02.2024 | 3,35 | 3,57 | 3,35 | 3,44 | 2,75% | 778.649,00 |
| 15.02.2024 | 3,61 | 3,61 | 3,34 | 3,34 | -7,29% | 536.639,00 |
| 14.02.2024 | 3,40 | 3,66 | 3,37 | 3,61 | 6,15% | 815.874,00 |
| 13.02.2024 | 3,39 | 3,57 | 3,37 | 3,40 | 0,30% | 849.082,00 |
| 12.02.2024 | 3,41 | 3,48 | 3,30 | 3,39 | 3,23% | 665.818,00 |
| 09.02.2024 | 3,38 | 3,44 | 3,24 | 3,28 | 0,46% | 798.061,00 |
| 08.02.2024 | 3,19 | 3,33 | 3,12 | 3,27 | 6,56% | 1.144.248,00 |
| 07.02.2024 | 3,38 | 3,45 | 3,07 | 3,07 | -7,12% | 975.142,00 |
| 06.02.2024 | 3,13 | 3,30 | 3,12 | 3,30 | 5,67% | 628.725,00 |
| 05.02.2024 | 3,13 | 3,23 | 3,06 | 3,12 | 0,74% | 662.766,00 |
| 02.02.2024 | 3,26 | 3,42 | 3,10 | 3,10 | -2,88% | 1.538.608,00 |
| 01.02.2024 | 3,72 | 3,74 | 3,13 | 3,19 | -10,31% | 2.871.696,00 |
| 31.01.2024 | 3,48 | 3,65 | 3,45 | 3,56 | 2,33% | 689.290,00 |
| 30.01.2024 | 3,52 | 3,60 | 3,40 | 3,48 | -1,11% | 377.855,00 |
| 29.01.2024 | 3,35 | 3,52 | 3,27 | 3,52 | 5,11% | 1.209.756,00 |
| 26.01.2024 | 3,41 | 3,45 | 3,32 | 3,35 | -3,60% | 1.061.718,00 |
| 25.01.2024 | 3,50 | 3,69 | 3,47 | 3,47 | -0,91% | 294.430,00 |
| 24.01.2024 | 3,48 | 3,55 | 3,40 | 3,50 | -3,02% | 768.349,00 |
| 23.01.2024 | 3,65 | 3,71 | 3,56 | 3,61 | -0,99% | 344.423,00 |
| 22.01.2024 | 3,55 | 3,70 | 3,53 | 3,65 | 2,16% | 636.152,00 |
| 19.01.2024 | 3,69 | 3,69 | 3,48 | 3,57 | -3,17% | 1.077.667,00 |
| 18.01.2024 | 3,72 | 3,74 | 3,59 | 3,69 | -0,86% | 614.807,00 |
| 17.01.2024 | 3,73 | 3,80 | 3,62 | 3,72 | -0,11% | 790.790,00 |
| 16.01.2024 | 3,78 | 3,88 | 3,72 | 3,72 | -1,43% | 545.228,00 |
| 15.01.2024 | 4,01 | 4,03 | 3,78 | 3,78 | -5,29% | 664.407,00 |
| 12.01.2024 | 3,96 | 4,13 | 3,90 | 3,99 | 0,66% | 1.729.620,00 |
| 11.01.2024 | 4,35 | 4,38 | 3,96 | 3,96 | -5,87% | 1.388.290,00 |
| 10.01.2024 | 4,14 | 4,42 | 4,14 | 4,21 | 1,84% | 1.594.044,00 |
| 09.01.2024 | 4,10 | 4,25 | 3,93 | 4,13 | 2,25% | 1.344.424,00 |
| 08.01.2024 | 4,21 | 4,21 | 3,88 | 4,04 | -3,88% | 2.240.099,00 |
| 05.01.2024 | 4,33 | 4,37 | 4,19 | 4,21 | -2,93% | 258.811,00 |
| 04.01.2024 | 4,24 | 4,37 | 4,21 | 4,33 | 2,31% | 686.725,00 |
| 03.01.2024 | 4,35 | 4,35 | 4,06 | 4,24 | -1,03% | 1.486.645,00 |
| 02.01.2024 | 4,27 | 4,48 | 4,27 | 4,28 | 0,19% | 731.958,00 |
| 29.12.2023 | 4,35 | 4,41 | 4,25 | 4,27 | -1,34% | 935.585,00 |
| 28.12.2023 | 4,47 | 4,51 | 4,30 | 4,33 | -2,94% | 1.089.838,00 |
| 27.12.2023 | 4,60 | 4,74 | 4,42 | 4,46 | -2,24% | 2.255.617,00 |
| 22.12.2023 | 4,60 | 4,69 | 4,38 | 4,56 | -0,78% | 1.833.165,00 |
| 21.12.2023 | 4,75 | 4,87 | 4,50 | 4,60 | -4,94% | 2.695.711,00 |
| 20.12.2023 | 4,21 | 4,90 | 4,20 | 4,84 | 18,35% | 5.523.926,00 |
| 19.12.2023 | 3,69 | 4,09 | 3,69 | 4,09 | 11,61% | 3.752.040,00 |
| 18.12.2023 | 3,61 | 3,81 | 3,54 | 3,66 | 2,35% | 2.931.451,00 |
| 15.12.2023 | 3,73 | 3,84 | 3,58 | 3,58 | -1,30% | 3.690.050,00 |
| 14.12.2023 | 4,16 | 4,30 | 3,51 | 3,63 | -9,78% | 7.859.857,00 |
| 13.12.2023 | 5,61 | 5,61 | 4,01 | 4,02 | -27,10% | 10.986.135,00 |
| 12.12.2023 | 5,66 | 5,72 | 5,32 | 5,51 | -2,61% | 676.634,00 |