3,920SEK
-2,00%
Echtzeit-Aktienkurs Impact Coatings AB
Bid:
Ask:
Aktienkurse zur Impact Coatings AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,99 | 3,99 | 3,50 | 3,70 | -7,50% | 150.407,00 |
| 16.05.2024 | 4,00 | 4,20 | 3,86 | 4,00 | 0,25% | 134.050,00 |
| 15.05.2024 | 3,75 | 4,15 | 3,75 | 3,99 | 9,02% | 134.716,00 |
| 14.05.2024 | 3,43 | 3,96 | 2,97 | 3,66 | 6,09% | 111.574,00 |
| 13.05.2024 | 3,00 | 3,49 | 3,00 | 3,45 | 16,95% | 39.420,00 |
| 10.05.2024 | 3,05 | 3,05 | 2,89 | 2,95 | -1,36% | 17.385,00 |
| 09.05.2024 | 2,99 | 3,00 | 2,99 | 2,99 | -0,31% | - |
| 08.05.2024 | 2,92 | 3,04 | 2,92 | 3,00 | 2,74% | 4.029,00 |
| 07.05.2024 | 3,00 | 3,00 | 2,89 | 2,92 | 0,00% | 14.247,00 |
| 06.05.2024 | 3,03 | 3,03 | 2,89 | 2,92 | -3,63% | 19.698,00 |
| 03.05.2024 | 2,99 | 3,08 | 2,99 | 3,03 | 1,34% | 9.428,00 |
| 02.05.2024 | 3,00 | 3,00 | 2,94 | 2,99 | -0,33% | 30.366,00 |
| 30.04.2024 | 3,02 | 3,04 | 2,93 | 3,00 | -2,60% | 20.263,00 |
| 29.04.2024 | 3,15 | 3,39 | 2,85 | 3,08 | -2,22% | 76.929,00 |
| 26.04.2024 | 3,36 | 3,59 | 3,08 | 3,15 | -6,25% | 51.590,00 |
| 25.04.2024 | 3,00 | 3,50 | 2,85 | 3,36 | 12,00% | 37.186,00 |
| 24.04.2024 | 3,30 | 3,30 | 2,70 | 3,00 | -17,13% | 314.525,00 |
| 23.04.2024 | 3,71 | 3,86 | 3,51 | 3,62 | -6,46% | 24.116,00 |
| 22.04.2024 | 4,18 | 4,18 | 3,70 | 3,87 | -1,53% | 30.147,00 |
| 19.04.2024 | 4,16 | 4,20 | 3,88 | 3,93 | -5,53% | 130.079,00 |
| 18.04.2024 | 3,08 | 4,20 | 2,93 | 4,16 | 35,06% | 270.397,00 |
| 17.04.2024 | 2,90 | 3,08 | 2,80 | 3,08 | 7,69% | 67.422,00 |
| 16.04.2024 | 2,89 | 2,90 | 2,80 | 2,86 | -1,04% | 31.072,00 |
| 15.04.2024 | 2,82 | 2,95 | 2,82 | 2,89 | -5,25% | 29.406,00 |
| 12.04.2024 | 3,02 | 3,11 | 2,91 | 3,05 | 1,67% | 31.191,00 |
| 11.04.2024 | 2,95 | 3,00 | 2,87 | 3,00 | 1,35% | 31.830,00 |
| 10.04.2024 | 2,82 | 2,99 | 2,82 | 2,96 | -2,63% | 25.908,00 |
| 09.04.2024 | 2,96 | 3,08 | 2,96 | 3,04 | -1,62% | 14.924,00 |
| 08.04.2024 | 3,00 | 3,14 | 3,00 | 3,09 | -1,90% | 11.601,00 |
| 05.04.2024 | 2,95 | 3,17 | 2,95 | 3,15 | 5,00% | 53.801,00 |
| 04.04.2024 | 3,28 | 3,28 | 2,93 | 3,00 | -8,26% | 93.155,00 |
| 03.04.2024 | 3,00 | 3,37 | 2,92 | 3,27 | 7,21% | 70.068,00 |
| 02.04.2024 | 3,09 | 3,09 | 2,97 | 3,05 | -1,29% | 16.233,00 |
| 28.03.2024 | 3,09 | 3,09 | 3,00 | 3,09 | 0,00% | 47.519,00 |
| 27.03.2024 | 3,24 | 3,24 | 2,80 | 3,09 | -4,48% | 61.577,00 |
| 26.03.2024 | 3,30 | 3,30 | 3,18 | 3,24 | -2,12% | 71.402,00 |
| 25.03.2024 | 3,40 | 3,40 | 3,25 | 3,31 | -2,79% | 36.753,00 |
| 22.03.2024 | 3,40 | 3,40 | 3,30 | 3,40 | 0,00% | 27.737,00 |
| 21.03.2024 | 3,40 | 3,44 | 3,32 | 3,40 | 0,00% | 12.214,00 |
| 20.03.2024 | 3,41 | 3,45 | 3,28 | 3,40 | -0,29% | 21.037,00 |
| 19.03.2024 | 3,39 | 3,45 | 3,30 | 3,41 | 4,28% | 34.529,00 |
| 18.03.2024 | 3,26 | 3,49 | 3,20 | 3,27 | -1,36% | 22.484,00 |
| 15.03.2024 | 3,43 | 3,43 | 3,24 | 3,32 | -2,36% | 16.823,00 |
| 14.03.2024 | 3,30 | 3,44 | 3,25 | 3,40 | 2,88% | 63.137,00 |
| 13.03.2024 | 3,32 | 3,38 | 3,24 | 3,30 | -0,90% | 47.327,00 |
| 12.03.2024 | 3,35 | 3,35 | 3,29 | 3,33 | -2,20% | 11.132,00 |
| 11.03.2024 | 3,50 | 3,50 | 3,27 | 3,41 | -2,58% | 16.422,00 |
| 08.03.2024 | 3,37 | 3,50 | 3,25 | 3,50 | 3,71% | 57.501,00 |
| 07.03.2024 | 3,29 | 3,38 | 3,21 | 3,37 | 2,28% | 64.542,00 |
| 06.03.2024 | 3,39 | 3,49 | 3,22 | 3,30 | -1,35% | 33.012,00 |
| 05.03.2024 | 3,41 | 3,56 | 3,25 | 3,34 | -6,31% | 24.727,00 |
| 04.03.2024 | 3,60 | 3,69 | 3,30 | 3,57 | -0,83% | 17.718,00 |
| 01.03.2024 | 3,59 | 3,64 | 3,51 | 3,60 | 0,28% | 9.985,00 |
| 29.02.2024 | 3,22 | 3,63 | 3,22 | 3,59 | 5,60% | 40.740,00 |
| 28.02.2024 | 3,53 | 3,53 | 3,36 | 3,40 | -3,00% | 40.586,00 |
| 27.02.2024 | 3,38 | 3,53 | 3,37 | 3,50 | 4,17% | 34.209,00 |
| 26.02.2024 | 3,48 | 3,48 | 3,36 | 3,36 | -3,45% | 11.250,00 |
| 23.02.2024 | 3,43 | 3,50 | 3,25 | 3,48 | 1,75% | 73.722,00 |
| 22.02.2024 | 3,67 | 3,70 | 3,31 | 3,42 | -7,44% | 85.685,00 |
| 21.02.2024 | 3,72 | 3,75 | 3,63 | 3,70 | -4,27% | 53.911,00 |
| 20.02.2024 | 3,99 | 3,99 | 3,63 | 3,86 | -0,52% | 22.281,00 |
| 19.02.2024 | 3,97 | 3,98 | 3,42 | 3,88 | -2,27% | 71.749,00 |
| 16.02.2024 | 3,96 | 4,03 | 3,51 | 3,97 | 2,72% | 98.527,00 |
| 15.02.2024 | 3,73 | 3,89 | 3,63 | 3,87 | -0,90% | 79.079,00 |
| 14.02.2024 | 3,80 | 3,90 | 3,72 | 3,90 | 2,63% | 43.811,00 |
| 13.02.2024 | 3,83 | 3,83 | 3,80 | 3,80 | -1,55% | 40.638,00 |
| 12.02.2024 | 3,88 | 3,94 | 3,81 | 3,86 | -1,53% | 25.898,00 |
| 09.02.2024 | 3,95 | 4,07 | 3,81 | 3,92 | -3,69% | 20.687,00 |
| 08.02.2024 | 3,81 | 4,20 | 3,81 | 4,07 | -0,12% | 16.015,00 |
| 07.02.2024 | 4,00 | 4,22 | 3,90 | 4,08 | 2,13% | 33.741,00 |
| 06.02.2024 | 4,05 | 4,10 | 3,83 | 3,99 | -1,36% | 71.238,00 |
| 05.02.2024 | 3,70 | 4,10 | 3,70 | 4,05 | 0,87% | 45.144,00 |
| 02.02.2024 | 4,00 | 4,02 | 3,81 | 4,01 | 0,38% | 33.919,00 |
| 01.02.2024 | 3,75 | 4,03 | 3,65 | 4,00 | 7,39% | 57.219,00 |
| 31.01.2024 | 3,67 | 3,79 | 3,65 | 3,72 | -2,23% | 6.522,00 |
| 30.01.2024 | 3,79 | 3,81 | 3,70 | 3,81 | -0,39% | 37.367,00 |
| 29.01.2024 | 3,83 | 3,83 | 3,70 | 3,82 | -0,39% | 16.017,00 |
| 26.01.2024 | 3,80 | 4,00 | 3,76 | 3,84 | 0,52% | 35.956,00 |
| 25.01.2024 | 3,91 | 3,91 | 3,75 | 3,82 | -2,55% | 29.930,00 |
| 24.01.2024 | 3,83 | 4,05 | 3,75 | 3,92 | 1,82% | 29.995,00 |
| 23.01.2024 | 4,05 | 4,05 | 3,80 | 3,85 | -0,77% | 12.147,00 |
| 22.01.2024 | 3,77 | 4,07 | 3,76 | 3,88 | 2,92% | 48.437,00 |
| 19.01.2024 | 4,11 | 4,12 | 3,77 | 3,77 | -8,39% | 48.074,00 |
| 18.01.2024 | 3,76 | 4,12 | 3,76 | 4,11 | 6,89% | 91.309,00 |
| 17.01.2024 | 4,00 | 4,04 | 3,77 | 3,85 | -3,88% | 66.803,00 |
| 16.01.2024 | 3,75 | 4,05 | 3,75 | 4,00 | 6,67% | 115.923,00 |
| 15.01.2024 | 3,99 | 3,99 | 3,68 | 3,75 | -0,53% | 50.752,00 |
| 12.01.2024 | 3,62 | 3,98 | 3,61 | 3,77 | 0,94% | 18.749,00 |
| 11.01.2024 | 3,71 | 3,75 | 3,64 | 3,74 | -0,66% | 22.893,00 |
| 10.01.2024 | 3,80 | 3,80 | 3,70 | 3,76 | -1,57% | 11.621,00 |
| 09.01.2024 | 3,80 | 3,97 | 3,64 | 3,82 | 0,53% | 16.260,00 |
| 08.01.2024 | 3,85 | 3,85 | 3,56 | 3,80 | -1,17% | 17.437,00 |
| 05.01.2024 | 3,78 | 3,87 | 3,59 | 3,85 | 1,99% | 18.247,00 |
| 04.01.2024 | 3,95 | 3,95 | 3,71 | 3,77 | -3,08% | 3.848,00 |
| 03.01.2024 | 3,80 | 4,00 | 3,52 | 3,89 | 2,37% | 22.120,00 |
| 02.01.2024 | 3,70 | 3,80 | 3,43 | 3,80 | 2,70% | 11.313,00 |
| 29.12.2023 | 3,50 | 3,70 | 3,41 | 3,70 | 5,71% | 185.418,00 |
| 28.12.2023 | 3,59 | 3,74 | 3,14 | 3,50 | -3,05% | 258.797,00 |
| 27.12.2023 | 3,78 | 3,78 | 3,55 | 3,61 | -4,37% | 150.885,00 |
| 22.12.2023 | 3,70 | 3,85 | 3,62 | 3,78 | 2,58% | 52.950,00 |