Echtzeit-Aktienkurs XSpray Pharma AB
Bid:
Ask:
Aktienkurse zur XSpray Pharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 42,55 | 43,80 | 42,10 | 42,70 | 0,35% | 13.241,00 |
| 08.05.2024 | 44,00 | 44,00 | 42,05 | 42,55 | -3,30% | 5.577,00 |
| 07.05.2024 | 43,35 | 44,80 | 43,10 | 44,00 | 1,50% | 21.799,00 |
| 06.05.2024 | 42,00 | 43,85 | 42,00 | 43,35 | 3,34% | 24.868,00 |
| 03.05.2024 | 41,25 | 42,45 | 41,00 | 41,95 | 2,44% | 11.035,00 |
| 02.05.2024 | 40,50 | 41,50 | 40,10 | 40,95 | 1,11% | 13.289,00 |
| 30.04.2024 | 40,30 | 40,60 | 40,20 | 40,50 | 0,50% | 9.294,00 |
| 29.04.2024 | 40,45 | 40,50 | 40,15 | 40,30 | -0,37% | 21.503,00 |
| 26.04.2024 | 40,25 | 40,70 | 40,00 | 40,45 | 0,50% | 15.615,00 |
| 25.04.2024 | 40,85 | 41,00 | 40,10 | 40,25 | -1,47% | 9.349,00 |
| 24.04.2024 | 40,65 | 40,90 | 40,30 | 40,85 | 0,49% | 18.362,00 |
| 23.04.2024 | 40,55 | 40,90 | 40,35 | 40,65 | 0,25% | 10.116,00 |
| 22.04.2024 | 41,85 | 41,85 | 39,70 | 40,55 | 2,79% | 17.339,00 |
| 19.04.2024 | 39,50 | 40,00 | 39,00 | 39,45 | -0,63% | 27.398,00 |
| 18.04.2024 | 40,90 | 41,50 | 39,70 | 39,70 | -2,46% | 9.329,00 |
| 17.04.2024 | 41,20 | 42,00 | 40,30 | 40,70 | -0,73% | 4.979,00 |
| 16.04.2024 | 40,45 | 41,50 | 40,00 | 41,00 | 1,49% | 40.592,00 |
| 15.04.2024 | 40,50 | 41,75 | 40,05 | 40,40 | -0,25% | 3.805,00 |
| 12.04.2024 | 40,50 | 40,80 | 40,30 | 40,50 | -0,74% | 6.014,00 |
| 11.04.2024 | 41,45 | 41,45 | 40,50 | 40,80 | -0,49% | 9.684,00 |
| 10.04.2024 | 41,25 | 41,55 | 40,45 | 41,00 | 0,74% | 7.583,00 |
| 09.04.2024 | 40,60 | 40,95 | 40,00 | 40,70 | -0,49% | 17.009,00 |
| 08.04.2024 | 41,20 | 41,85 | 40,60 | 40,90 | -0,73% | 14.747,00 |
| 05.04.2024 | 39,75 | 42,00 | 39,75 | 41,20 | 1,23% | 6.424,00 |
| 04.04.2024 | 40,90 | 40,90 | 39,00 | 40,70 | -0,49% | 21.221,00 |
| 03.04.2024 | 42,25 | 42,25 | 40,00 | 40,90 | -3,20% | 36.066,00 |
| 02.04.2024 | 43,00 | 43,00 | 41,00 | 42,25 | 0,36% | 25.934,00 |
| 28.03.2024 | 42,00 | 42,60 | 41,60 | 42,10 | 0,24% | 6.465,00 |
| 27.03.2024 | 43,50 | 43,50 | 42,00 | 42,00 | -1,18% | 8.434,00 |
| 26.03.2024 | 44,00 | 44,00 | 42,50 | 42,50 | -3,41% | 14.690,00 |
| 25.03.2024 | 42,30 | 44,40 | 42,20 | 44,00 | 2,33% | 8.219,00 |
| 22.03.2024 | 42,90 | 43,30 | 42,00 | 43,00 | 0,23% | 1.790,00 |
| 21.03.2024 | 41,40 | 43,00 | 41,20 | 42,90 | 2,63% | 5.248,00 |
| 20.03.2024 | 44,30 | 44,30 | 41,80 | 41,80 | -5,64% | 14.663,00 |
| 19.03.2024 | 44,50 | 44,50 | 42,90 | 44,30 | -0,45% | 6.995,00 |
| 18.03.2024 | 44,00 | 44,50 | 43,00 | 44,50 | 1,14% | 2.093,00 |
| 15.03.2024 | 44,30 | 44,60 | 43,20 | 44,00 | -0,68% | 4.501,00 |
| 14.03.2024 | 43,60 | 45,00 | 43,10 | 44,30 | 1,61% | 12.430,00 |
| 13.03.2024 | 43,60 | 44,70 | 43,00 | 43,60 | -0,68% | 2.345,00 |
| 12.03.2024 | 44,10 | 44,70 | 43,20 | 43,90 | -0,45% | 15.928,00 |
| 11.03.2024 | 43,50 | 44,40 | 43,20 | 44,10 | 1,38% | 7.273,00 |
| 08.03.2024 | 43,00 | 44,90 | 42,90 | 43,50 | 1,16% | 23.986,00 |
| 07.03.2024 | 41,70 | 44,00 | 40,50 | 43,00 | 3,12% | 7.427,00 |
| 06.03.2024 | 42,00 | 42,00 | 40,50 | 41,70 | -0,24% | 3.390,00 |
| 05.03.2024 | 39,70 | 41,90 | 39,20 | 41,80 | 5,29% | 10.418,00 |
| 04.03.2024 | 40,20 | 40,90 | 39,70 | 39,70 | -1,24% | 2.596,00 |
| 01.03.2024 | 41,90 | 41,90 | 39,90 | 40,20 | -0,50% | 17.803,00 |
| 29.02.2024 | 39,80 | 41,60 | 39,30 | 40,40 | 0,25% | 14.293,00 |
| 28.02.2024 | 41,80 | 41,80 | 39,80 | 40,30 | -0,25% | 4.186,00 |
| 27.02.2024 | 41,80 | 42,80 | 39,80 | 40,40 | -2,88% | 7.800,00 |
| 26.02.2024 | 40,90 | 42,40 | 40,90 | 41,60 | 1,71% | 23.066,00 |
| 23.02.2024 | 40,80 | 41,00 | 38,60 | 40,90 | 0,25% | 21.478,00 |
| 22.02.2024 | 41,90 | 41,90 | 40,10 | 40,80 | -0,97% | 11.214,00 |
| 21.02.2024 | 43,20 | 43,40 | 41,00 | 41,20 | -4,63% | 20.204,00 |
| 20.02.2024 | 43,90 | 44,40 | 43,20 | 43,20 | -1,59% | 11.404,00 |
| 19.02.2024 | 47,40 | 47,40 | 43,90 | 43,90 | -7,97% | 64.838,00 |
| 16.02.2024 | 39,80 | 47,90 | 39,80 | 47,70 | 19,85% | 98.552,00 |
| 15.02.2024 | 39,00 | 40,00 | 38,90 | 39,80 | 3,65% | 37.755,00 |
| 14.02.2024 | 37,00 | 38,90 | 37,00 | 38,40 | 3,78% | 11.569,00 |
| 13.02.2024 | 38,00 | 38,00 | 36,70 | 37,00 | -2,63% | 25.980,00 |
| 12.02.2024 | 36,40 | 39,40 | 36,00 | 38,00 | 8,57% | 49.995,00 |
| 09.02.2024 | 34,70 | 35,20 | 34,50 | 35,00 | 0,86% | 5.755,00 |
| 08.02.2024 | 35,50 | 35,50 | 33,80 | 34,70 | -2,25% | 17.930,00 |
| 07.02.2024 | 35,60 | 36,00 | 35,20 | 35,50 | -0,28% | 6.653,00 |
| 06.02.2024 | 36,40 | 36,40 | 35,40 | 35,60 | 0,56% | 5.002,00 |
| 05.02.2024 | 36,50 | 36,70 | 35,40 | 35,40 | -1,94% | 12.746,00 |
| 02.02.2024 | 36,60 | 36,80 | 35,30 | 36,10 | -1,37% | 28.090,00 |
| 01.02.2024 | 37,60 | 37,60 | 34,30 | 36,60 | -0,54% | 8.156,00 |
| 31.01.2024 | 35,90 | 37,00 | 35,30 | 36,80 | 2,51% | 11.480,00 |
| 30.01.2024 | 35,70 | 36,00 | 35,40 | 35,90 | 0,28% | 10.298,00 |
| 29.01.2024 | 36,00 | 36,00 | 35,00 | 35,80 | 4,99% | 7.991,00 |
| 26.01.2024 | 34,70 | 35,60 | 34,10 | 34,10 | -1,73% | 8.229,00 |
| 25.01.2024 | 36,10 | 36,10 | 34,10 | 34,70 | -0,86% | 12.178,00 |
| 24.01.2024 | 35,20 | 35,20 | 34,70 | 35,00 | -0,85% | 6.664,00 |
| 23.01.2024 | 35,20 | 35,90 | 34,50 | 35,30 | 0,28% | 5.931,00 |
| 22.01.2024 | 37,00 | 37,00 | 35,00 | 35,20 | -2,49% | 5.684,00 |
| 19.01.2024 | 35,40 | 36,10 | 35,20 | 36,10 | 2,27% | 11.018,00 |
| 18.01.2024 | 36,00 | 37,00 | 34,50 | 35,30 | 1,44% | 32.402,00 |
| 17.01.2024 | 35,30 | 35,50 | 33,50 | 34,80 | -1,42% | 52.779,00 |
| 16.01.2024 | 36,00 | 36,00 | 33,00 | 35,30 | -1,12% | 53.072,00 |
| 15.01.2024 | 36,90 | 36,90 | 35,30 | 35,70 | -3,25% | 22.288,00 |
| 12.01.2024 | 38,40 | 38,40 | 36,60 | 36,90 | -0,27% | 7.573,00 |
| 11.01.2024 | 37,80 | 38,10 | 37,00 | 37,00 | -2,12% | 9.827,00 |
| 10.01.2024 | 38,50 | 38,70 | 37,40 | 37,80 | 0,00% | 12.950,00 |
| 09.01.2024 | 38,00 | 39,10 | 37,50 | 37,80 | -0,53% | 25.984,00 |
| 08.01.2024 | 39,60 | 39,60 | 37,70 | 38,00 | -4,76% | 39.110,00 |
| 05.01.2024 | 40,00 | 40,00 | 38,40 | 39,90 | -0,25% | 6.308,00 |
| 04.01.2024 | 37,70 | 40,00 | 37,50 | 40,00 | 5,26% | 12.645,00 |
| 03.01.2024 | 38,00 | 38,50 | 37,20 | 38,00 | 0,00% | 29.300,00 |
| 02.01.2024 | 39,90 | 39,90 | 37,20 | 38,00 | -5,00% | 24.279,00 |
| 29.12.2023 | 37,60 | 40,00 | 36,10 | 40,00 | 6,95% | 21.854,00 |
| 28.12.2023 | 38,60 | 39,30 | 37,20 | 37,40 | -3,11% | 19.459,00 |
| 27.12.2023 | 38,50 | 39,90 | 37,00 | 38,60 | 0,26% | 42.351,00 |
| 22.12.2023 | 37,00 | 38,80 | 36,00 | 38,50 | 3,49% | 35.401,00 |
| 21.12.2023 | 36,00 | 37,20 | 36,00 | 37,20 | 1,09% | 4.080,00 |
| 20.12.2023 | 36,60 | 36,80 | 35,80 | 36,80 | 0,55% | 8.845,00 |
| 19.12.2023 | 37,00 | 37,00 | 36,20 | 36,60 | -1,61% | 9.343,00 |
| 18.12.2023 | 37,10 | 37,30 | 36,60 | 37,20 | 0,27% | 4.842,00 |
| 15.12.2023 | 37,60 | 38,00 | 36,50 | 37,10 | -1,33% | 22.221,00 |
| 14.12.2023 | 36,80 | 38,80 | 36,50 | 37,60 | 0,53% | 23.221,00 |