11,550€
2,76%
Echtzeit-Aktienkurs Boozt AB
Bid:
Ask:
Aktienkurse zur Boozt AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,25 | 11,32 | 11,21 | 11,32 | 0,71% | - |
| 16.05.2024 | 11,35 | 11,51 | 11,24 | 11,24 | -0,71% | - |
| 15.05.2024 | 11,52 | 11,54 | 11,32 | 11,32 | -1,39% | - |
| 14.05.2024 | 11,10 | 11,48 | 11,10 | 11,48 | 3,70% | - |
| 13.05.2024 | 11,09 | 11,13 | 11,07 | 11,07 | 0,18% | - |
| 10.05.2024 | 11,18 | 11,18 | 11,03 | 11,05 | -0,36% | - |
| 09.05.2024 | 11,09 | 11,10 | 11,09 | 11,09 | 0,00% | - |
| 08.05.2024 | 11,37 | 11,37 | 11,09 | 11,09 | -3,06% | - |
| 07.05.2024 | 11,11 | 11,44 | 11,08 | 11,44 | 2,79% | - |
| 06.05.2024 | 10,91 | 11,13 | 10,85 | 11,13 | 3,06% | - |
| 03.05.2024 | 10,36 | 10,82 | 10,36 | 10,80 | 4,45% | - |
| 02.05.2024 | 10,53 | 10,53 | 10,34 | 10,34 | -2,18% | 40,00 |
| 30.04.2024 | 10,60 | 10,60 | 10,38 | 10,57 | 0,38% | - |
| 29.04.2024 | 10,81 | 10,81 | 10,47 | 10,53 | -0,47% | - |
| 26.04.2024 | 9,95 | 10,62 | 9,95 | 10,58 | 5,17% | - |
| 25.04.2024 | 10,27 | 10,31 | 10,06 | 10,06 | -2,52% | - |
| 24.04.2024 | 10,75 | 10,75 | 10,32 | 10,32 | -3,73% | - |
| 23.04.2024 | 10,70 | 10,75 | 10,67 | 10,72 | 0,56% | - |
| 22.04.2024 | 10,75 | 10,80 | 10,66 | 10,66 | -0,84% | - |
| 19.04.2024 | 10,57 | 10,76 | 10,57 | 10,75 | -0,09% | - |
| 18.04.2024 | 10,82 | 10,82 | 10,71 | 10,76 | -0,28% | - |
| 17.04.2024 | 10,68 | 10,92 | 10,59 | 10,79 | 1,31% | - |
| 16.04.2024 | 10,40 | 10,65 | 10,40 | 10,65 | 1,33% | - |
| 15.04.2024 | 10,57 | 10,57 | 10,51 | 10,51 | 0,38% | - |
| 12.04.2024 | 10,82 | 10,96 | 10,47 | 10,47 | -2,33% | - |
| 11.04.2024 | 10,67 | 10,72 | 10,51 | 10,72 | 0,85% | - |
| 10.04.2024 | 10,51 | 10,98 | 10,51 | 10,63 | -1,12% | - |
| 09.04.2024 | 10,54 | 10,75 | 10,41 | 10,75 | 1,90% | 300,00 |
| 08.04.2024 | 10,69 | 10,69 | 10,44 | 10,55 | -0,75% | - |
| 05.04.2024 | 11,10 | 11,10 | 10,40 | 10,63 | -5,34% | - |
| 04.04.2024 | 11,06 | 11,23 | 11,02 | 11,23 | 1,81% | 111,00 |
| 03.04.2024 | 11,69 | 11,69 | 10,86 | 11,03 | -5,65% | - |
| 02.04.2024 | 11,94 | 11,94 | 11,69 | 11,69 | -2,83% | - |
| 28.03.2024 | 11,69 | 12,03 | 11,69 | 12,03 | 3,44% | 55,00 |
| 27.03.2024 | 11,71 | 11,71 | 11,63 | 11,63 | -0,09% | - |
| 26.03.2024 | 11,66 | 11,66 | 11,60 | 11,64 | 0,52% | - |
| 25.03.2024 | 11,76 | 11,76 | 11,58 | 11,58 | -1,11% | - |
| 22.03.2024 | 11,68 | 11,71 | 11,53 | 11,71 | -0,09% | - |
| 21.03.2024 | 11,58 | 11,73 | 11,52 | 11,72 | 2,90% | - |
| 20.03.2024 | 11,43 | 11,46 | 11,34 | 11,39 | -0,26% | - |
| 19.03.2024 | 10,88 | 11,42 | 10,86 | 11,42 | 4,87% | - |
| 18.03.2024 | 11,09 | 11,11 | 10,89 | 10,89 | -1,54% | - |
| 15.03.2024 | 11,15 | 11,16 | 11,06 | 11,06 | -0,81% | - |
| 14.03.2024 | 11,40 | 11,43 | 11,13 | 11,15 | -1,93% | - |
| 13.03.2024 | 11,06 | 11,40 | 11,06 | 11,37 | 3,74% | - |
| 12.03.2024 | 10,86 | 11,10 | 10,86 | 10,96 | 2,72% | 1.500,00 |
| 11.03.2024 | 10,61 | 10,68 | 10,61 | 10,67 | 0,28% | - |
| 08.03.2024 | 11,19 | 11,19 | 10,64 | 10,64 | -4,49% | - |
| 07.03.2024 | 10,80 | 11,14 | 10,78 | 11,14 | 3,53% | 500,00 |
| 06.03.2024 | 11,00 | 11,00 | 10,76 | 10,76 | -2,18% | - |
| 05.03.2024 | 11,64 | 11,64 | 11,00 | 11,00 | -8,49% | - |
| 04.03.2024 | 12,04 | 12,04 | 11,89 | 12,02 | -0,08% | 7,00 |
| 01.03.2024 | 11,78 | 12,03 | 11,78 | 12,03 | 2,47% | - |
| 29.02.2024 | 11,61 | 11,74 | 11,50 | 11,74 | 1,73% | - |
| 28.02.2024 | 11,69 | 11,69 | 11,54 | 11,54 | -0,94% | - |
| 27.02.2024 | 11,46 | 11,65 | 11,46 | 11,65 | 1,57% | 468,00 |
| 26.02.2024 | 11,34 | 11,47 | 11,31 | 11,47 | 1,24% | - |
| 23.02.2024 | 11,37 | 11,37 | 11,26 | 11,33 | 0,09% | - |
| 22.02.2024 | 11,34 | 11,34 | 11,03 | 11,32 | 1,07% | - |
| 21.02.2024 | 11,29 | 11,29 | 11,13 | 11,20 | 0,18% | - |
| 20.02.2024 | 11,36 | 11,36 | 11,06 | 11,18 | -1,76% | - |
| 19.02.2024 | 11,56 | 11,57 | 11,21 | 11,38 | -1,04% | - |
| 16.02.2024 | 11,23 | 11,55 | 11,22 | 11,50 | 3,70% | - |
| 15.02.2024 | 10,89 | 11,09 | 10,88 | 11,09 | 2,40% | - |
| 14.02.2024 | 10,59 | 10,83 | 10,51 | 10,83 | 2,95% | - |
| 13.02.2024 | 10,98 | 10,98 | 10,47 | 10,52 | -3,84% | - |
| 12.02.2024 | 11,17 | 11,17 | 10,94 | 10,94 | -1,44% | 600,00 |
| 09.02.2024 | 10,67 | 11,13 | 10,67 | 11,10 | 3,84% | - |
| 08.02.2024 | 10,50 | 11,24 | 10,50 | 10,69 | 2,79% | 194,00 |
| 07.02.2024 | 10,29 | 10,44 | 10,20 | 10,40 | 1,56% | - |
| 06.02.2024 | 10,29 | 10,29 | 10,16 | 10,24 | 0,39% | - |
| 05.02.2024 | 10,27 | 10,41 | 10,19 | 10,20 | -0,78% | - |
| 02.02.2024 | 10,61 | 10,62 | 10,28 | 10,28 | -2,56% | - |
| 01.02.2024 | 10,64 | 10,64 | 10,52 | 10,55 | -1,31% | - |
| 31.01.2024 | 10,90 | 10,90 | 10,69 | 10,69 | -1,66% | - |
| 30.01.2024 | 10,98 | 10,98 | 10,86 | 10,87 | 0,00% | - |
| 29.01.2024 | 10,73 | 10,87 | 10,71 | 10,87 | 1,97% | - |
| 26.01.2024 | 10,67 | 10,67 | 10,47 | 10,66 | 0,38% | - |
| 25.01.2024 | 10,45 | 10,62 | 10,40 | 10,62 | 1,92% | - |
| 24.01.2024 | 10,37 | 10,42 | 10,31 | 10,42 | 1,66% | - |
| 23.01.2024 | 10,30 | 10,30 | 10,20 | 10,25 | 0,69% | - |
| 22.01.2024 | 10,28 | 10,30 | 10,15 | 10,18 | 0,39% | - |
| 19.01.2024 | 10,34 | 10,34 | 10,08 | 10,14 | -1,17% | - |
| 18.01.2024 | 10,37 | 10,38 | 10,26 | 10,26 | -0,10% | - |
| 17.01.2024 | 10,46 | 10,46 | 10,25 | 10,27 | -2,38% | - |
| 16.01.2024 | 10,73 | 10,73 | 10,48 | 10,52 | -1,96% | - |
| 15.01.2024 | 11,36 | 11,36 | 10,73 | 10,73 | -4,54% | - |
| 12.01.2024 | 11,29 | 11,41 | 11,24 | 11,24 | 0,36% | - |
| 11.01.2024 | 11,33 | 11,48 | 11,20 | 11,20 | 0,00% | - |
| 10.01.2024 | 11,27 | 11,27 | 11,09 | 11,20 | -0,53% | - |
| 09.01.2024 | 11,47 | 11,48 | 11,17 | 11,26 | -0,88% | - |
| 08.01.2024 | 11,40 | 11,40 | 11,21 | 11,36 | 0,89% | - |
| 05.01.2024 | 11,40 | 11,40 | 11,26 | 11,26 | -1,49% | - |
| 04.01.2024 | 11,21 | 11,52 | 11,21 | 11,43 | 2,70% | - |
| 03.01.2024 | 11,32 | 11,32 | 11,13 | 11,13 | -1,85% | - |
| 02.01.2024 | 11,96 | 11,99 | 11,34 | 11,34 | -5,74% | - |
| 29.12.2023 | 11,98 | 12,03 | 11,96 | 12,03 | 1,09% | - |
| 28.12.2023 | 11,88 | 11,90 | 11,81 | 11,90 | 1,45% | - |
| 27.12.2023 | 11,97 | 11,97 | 11,70 | 11,73 | -1,35% | - |
| 22.12.2023 | 12,08 | 12,08 | 11,78 | 11,89 | -1,74% | - |