11,055€
6,91%
Echtzeit-Aktienkurs Boozt AB
Bid:
Ask:
Aktienkurse zur Boozt AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 10,71 | 11,11 | 10,58 | 11,02 | 6,58% | - |
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 | -1,25% | - |
05.02.2024 | 10,60 | 10,71 | 10,37 | 10,37 | -1,05% | - |
02.02.2024 | 10,88 | 10,93 | 10,45 | 10,48 | -2,65% | - |
01.02.2024 | 10,80 | 10,89 | 10,69 | 10,77 | -1,15% | - |
31.01.2024 | 11,07 | 11,16 | 10,85 | 10,89 | -1,67% | - |
30.01.2024 | 11,16 | 11,18 | 11,02 | 11,08 | -0,05% | - |
29.01.2024 | 11,06 | 11,18 | 10,86 | 11,08 | 1,65% | - |
26.01.2024 | 10,82 | 10,95 | 10,68 | 10,90 | 0,51% | - |
25.01.2024 | 10,63 | 10,85 | 10,54 | 10,85 | 2,12% | - |
24.01.2024 | 10,61 | 10,65 | 10,49 | 10,62 | 1,53% | - |
23.01.2024 | 10,43 | 10,56 | 10,35 | 10,46 | 0,43% | - |
22.01.2024 | 10,39 | 10,56 | 10,32 | 10,42 | 0,73% | - |
19.01.2024 | 10,51 | 10,52 | 10,28 | 10,34 | -1,19% | - |
18.01.2024 | 10,52 | 10,60 | 10,37 | 10,47 | -0,05% | - |
17.01.2024 | 10,57 | 10,62 | 10,37 | 10,47 | -2,47% | - |
16.01.2024 | 10,84 | 10,92 | 10,64 | 10,74 | -1,96% | - |