0,905SEK
0,09%
Echtzeit-Aktienkurs Fingerprint Cards AB
Bid:
Ask:
Aktienkurse zur Fingerprint Cards AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 0,90 | 0,92 | 0,87 | 0,90 | 2,73% | 5.995.479,00 |
| 23.04.2024 | 0,92 | 0,92 | 0,87 | 0,88 | -3,24% | 4.860.908,00 |
| 22.04.2024 | 0,91 | 0,93 | 0,90 | 0,91 | 0,50% | 1.793.690,00 |
| 19.04.2024 | 0,90 | 0,94 | 0,88 | 0,91 | 0,56% | 2.393.932,00 |
| 18.04.2024 | 0,91 | 0,92 | 0,89 | 0,90 | -0,77% | 2.964.577,00 |
| 17.04.2024 | 0,92 | 0,93 | 0,90 | 0,91 | -1,41% | 1.122.699,00 |
| 16.04.2024 | 0,94 | 0,94 | 0,91 | 0,92 | -1,76% | 2.017.371,00 |
| 15.04.2024 | 0,95 | 0,98 | 0,91 | 0,94 | -4,34% | 3.277.979,00 |
| 12.04.2024 | 0,93 | 0,98 | 0,93 | 0,98 | 5,27% | 2.073.312,00 |
| 11.04.2024 | 0,96 | 0,97 | 0,92 | 0,93 | -3,18% | 3.761.958,00 |
| 10.04.2024 | 0,98 | 1,03 | 0,96 | 0,96 | -2,19% | 3.832.080,00 |
| 09.04.2024 | 0,97 | 1,00 | 0,95 | 0,98 | 1,24% | 2.373.528,00 |
| 08.04.2024 | 0,98 | 1,00 | 0,95 | 0,97 | 0,00% | 2.455.958,00 |
| 05.04.2024 | 0,99 | 1,01 | 0,97 | 0,97 | -2,02% | 3.266.922,00 |
| 04.04.2024 | 1,00 | 1,04 | 0,99 | 0,99 | -1,10% | 2.931.090,00 |
| 03.04.2024 | 1,02 | 1,10 | 0,98 | 1,00 | -1,86% | 13.982.177,00 |
| 02.04.2024 | 1,05 | 1,09 | 1,01 | 1,02 | -2,86% | 4.946.185,00 |
| 28.03.2024 | 1,00 | 1,05 | 0,95 | 1,05 | 6,06% | 3.095.909,00 |
| 27.03.2024 | 0,95 | 1,00 | 0,94 | 0,99 | 4,14% | 2.658.641,00 |
| 26.03.2024 | 0,98 | 0,98 | 0,94 | 0,95 | -2,50% | 2.782.423,00 |
| 25.03.2024 | 0,90 | 0,99 | 0,90 | 0,98 | 5,41% | 6.161.414,00 |
| 22.03.2024 | 0,95 | 0,95 | 0,93 | 0,93 | -2,63% | 2.758.571,00 |
| 21.03.2024 | 0,94 | 0,96 | 0,93 | 0,95 | 0,98% | 2.039.196,00 |
| 20.03.2024 | 0,93 | 0,96 | 0,91 | 0,94 | 1,38% | 2.505.151,00 |
| 19.03.2024 | 0,91 | 0,94 | 0,89 | 0,93 | 1,73% | 1.781.714,00 |
| 18.03.2024 | 0,95 | 0,96 | 0,91 | 0,91 | -2,96% | 3.199.473,00 |
| 15.03.2024 | 0,98 | 0,98 | 0,94 | 0,94 | -4,06% | 3.486.907,00 |
| 14.03.2024 | 0,99 | 1,02 | 0,97 | 0,98 | 0,47% | 2.903.663,00 |
| 13.03.2024 | 1,01 | 1,01 | 0,97 | 0,98 | -3,40% | 1.944.733,00 |
| 12.03.2024 | 1,00 | 1,03 | 0,96 | 1,01 | 1,97% | 3.955.450,00 |
| 11.03.2024 | 0,96 | 1,09 | 0,96 | 0,99 | 3,13% | 8.986.241,00 |
| 08.03.2024 | 0,98 | 0,99 | 0,96 | 0,96 | -1,76% | 2.509.111,00 |
| 07.03.2024 | 0,98 | 0,99 | 0,95 | 0,98 | -0,22% | 2.711.533,00 |
| 06.03.2024 | 0,95 | 0,99 | 0,95 | 0,98 | 2,94% | 1.721.322,00 |
| 05.03.2024 | 0,97 | 0,97 | 0,93 | 0,95 | -1,41% | 3.103.757,00 |
| 04.03.2024 | 1,02 | 1,02 | 0,96 | 0,97 | -5,76% | 4.879.005,00 |
| 01.03.2024 | 0,99 | 1,03 | 0,99 | 1,02 | 3,54% | 2.661.898,00 |
| 29.02.2024 | 0,99 | 1,03 | 0,97 | 0,99 | -1,10% | 6.290.930,00 |
| 28.02.2024 | 1,04 | 1,04 | 1,00 | 1,00 | -3,80% | 3.766.130,00 |
| 27.02.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -1,52% | 1.987.390,00 |
| 26.02.2024 | 1,10 | 1,10 | 1,05 | 1,06 | -3,96% | 2.533.567,00 |
| 23.02.2024 | 1,08 | 1,10 | 1,05 | 1,10 | 2,42% | 2.539.893,00 |
| 22.02.2024 | 1,06 | 1,09 | 1,04 | 1,07 | 3,67% | 2.536.796,00 |
| 21.02.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -2,95% | 2.224.556,00 |
| 20.02.2024 | 1,06 | 1,11 | 1,03 | 1,07 | 1,52% | 4.143.820,00 |
| 19.02.2024 | 1,07 | 1,10 | 1,04 | 1,05 | -1,55% | 2.936.802,00 |
| 16.02.2024 | 1,08 | 1,11 | 1,02 | 1,07 | -0,56% | 7.007.603,00 |
| 15.02.2024 | 1,19 | 1,21 | 1,03 | 1,07 | -8,76% | 16.007.685,00 |
| 14.02.2024 | 1,24 | 1,26 | 1,18 | 1,18 | -5,92% | 4.382.389,00 |
| 13.02.2024 | 1,30 | 1,34 | 1,25 | 1,25 | -3,88% | 4.960.439,00 |
| 12.02.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -2,95% | 4.830.736,00 |
| 09.02.2024 | 1,27 | 1,37 | 1,22 | 1,34 | 5,43% | 9.327.908,00 |
| 08.02.2024 | 1,15 | 1,50 | 1,10 | 1,27 | 10,14% | 27.461.368,00 |
| 07.02.2024 | 1,19 | 1,20 | 1,15 | 1,15 | -2,86% | 3.414.780,00 |
| 06.02.2024 | 1,20 | 1,21 | 1,15 | 1,19 | 1,37% | 2.153.896,00 |
| 05.02.2024 | 1,18 | 1,21 | 1,17 | 1,17 | -1,01% | 1.847.960,00 |
| 02.02.2024 | 1,20 | 1,26 | 1,18 | 1,18 | 0,34% | 2.429.155,00 |
| 01.02.2024 | 1,28 | 1,28 | 1,18 | 1,18 | -7,88% | 4.678.070,00 |
| 31.01.2024 | 1,28 | 1,29 | 1,23 | 1,28 | -0,23% | 2.859.257,00 |
| 30.01.2024 | 1,32 | 1,33 | 1,27 | 1,28 | -3,02% | 2.711.510,00 |
| 29.01.2024 | 1,26 | 1,33 | 1,23 | 1,32 | 4,91% | 4.979.429,00 |
| 26.01.2024 | 1,25 | 1,27 | 1,22 | 1,26 | 1,20% | 2.487.833,00 |
| 25.01.2024 | 1,26 | 1,34 | 1,24 | 1,25 | -1,07% | 5.978.909,00 |
| 24.01.2024 | 1,21 | 1,30 | 1,19 | 1,26 | 4,17% | 6.206.776,00 |
| 23.01.2024 | 1,12 | 1,24 | 1,12 | 1,21 | 7,65% | 5.138.714,00 |
| 22.01.2024 | 1,20 | 1,21 | 1,10 | 1,12 | -5,15% | 7.015.493,00 |
| 19.01.2024 | 1,26 | 1,26 | 1,19 | 1,19 | -5,95% | 3.871.041,00 |
| 18.01.2024 | 1,26 | 1,28 | 1,22 | 1,26 | 4,22% | 4.157.410,00 |
| 17.01.2024 | 1,25 | 1,26 | 1,15 | 1,21 | -5,40% | 7.265.602,00 |
| 16.01.2024 | 1,26 | 1,30 | 1,24 | 1,28 | 1,31% | 3.453.772,00 |
| 15.01.2024 | 1,32 | 1,32 | 1,24 | 1,26 | -5,08% | 6.261.831,00 |
| 12.01.2024 | 1,29 | 1,35 | 1,29 | 1,33 | 2,86% | 4.677.784,00 |
| 11.01.2024 | 1,38 | 1,42 | 1,29 | 1,29 | -5,69% | 8.437.347,00 |
| 10.01.2024 | 1,46 | 1,46 | 1,37 | 1,37 | -6,10% | 9.111.434,00 |
| 09.01.2024 | 1,49 | 1,51 | 1,43 | 1,46 | -1,72% | 7.740.216,00 |
| 08.01.2024 | 1,51 | 1,51 | 1,42 | 1,48 | -2,27% | 11.636.861,00 |
| 05.01.2024 | 1,55 | 1,58 | 1,49 | 1,52 | -1,52% | 3.808.047,00 |
| 04.01.2024 | 1,62 | 1,64 | 1,51 | 1,54 | -4,93% | 11.875.824,00 |
| 03.01.2024 | 1,74 | 1,75 | 1,62 | 1,62 | -6,83% | 8.330.134,00 |
| 02.01.2024 | 1,75 | 1,88 | 1,72 | 1,74 | 1,25% | 9.420.279,00 |
| 29.12.2023 | 1,75 | 1,78 | 1,71 | 1,72 | -1,99% | 5.603.950,00 |
| 28.12.2023 | 1,80 | 1,83 | 1,71 | 1,76 | -2,04% | 6.615.509,00 |
| 27.12.2023 | 1,73 | 1,87 | 1,73 | 1,79 | 4,16% | 11.689.552,00 |
| 22.12.2023 | 1,62 | 1,78 | 1,60 | 1,72 | 5,91% | 16.070.455,00 |
| 21.12.2023 | 1,60 | 1,68 | 1,57 | 1,62 | 0,25% | 9.008.512,00 |
| 20.12.2023 | 1,70 | 1,77 | 1,59 | 1,62 | -3,63% | 21.380.907,00 |
| 19.12.2023 | 2,06 | 2,09 | 1,60 | 1,68 | -15,49% | 34.287.528,00 |
| 18.12.2023 | 1,90 | 2,21 | 1,77 | 1,99 | 2,00% | 44.048.965,00 |
| 15.12.2023 | 2,27 | 2,60 | 1,90 | 1,95 | -12,95% | 50.026.674,00 |
| 14.12.2023 | 1,91 | 2,32 | 1,87 | 2,24 | 22,47% | 34.026.576,00 |
| 13.12.2023 | 1,70 | 1,93 | 1,62 | 1,83 | 7,59% | 24.363.435,00 |
| 12.12.2023 | 1,91 | 1,97 | 1,63 | 1,70 | -8,85% | 27.600.580,00 |
| 11.12.2023 | 1,48 | 1,96 | 1,44 | 1,87 | 28,62% | 45.295.290,00 |
| 08.12.2023 | 1,30 | 1,50 | 1,28 | 1,45 | 12,36% | 17.030.887,00 |
| 07.12.2023 | 1,27 | 1,38 | 1,25 | 1,29 | 3,08% | 14.368.624,00 |
| 06.12.2023 | 1,19 | 1,27 | 1,16 | 1,25 | 6,10% | 12.092.831,00 |
| 05.12.2023 | 1,09 | 1,18 | 1,08 | 1,18 | 8,06% | 6.548.597,00 |
| 04.12.2023 | 1,08 | 1,11 | 1,07 | 1,09 | 1,20% | 3.311.734,00 |
| 01.12.2023 | 1,10 | 1,16 | 1,04 | 1,08 | -2,04% | 11.177.599,00 |
| 30.11.2023 | 1,06 | 1,12 | 1,05 | 1,10 | 3,82% | 7.190.163,00 |