55,786SEK
-0,20%
Echtzeit-Aktienkurs AcadeMedia AB
Bid:
Ask:
Aktienkurse zur AcadeMedia AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 55,93 | 55,93 | 55,15 | 55,79 | -0,20% | - |
| 10.05.2024 | 54,80 | 55,90 | 54,80 | 55,90 | 1,85% | 111.947,00 |
| 09.05.2024 | 54,96 | 54,98 | 54,72 | 54,88 | -0,03% | - |
| 08.05.2024 | 54,00 | 55,50 | 54,00 | 54,90 | 0,18% | 115.625,00 |
| 07.05.2024 | 55,80 | 56,20 | 54,00 | 54,80 | -1,26% | 114.724,00 |
| 06.05.2024 | 55,20 | 56,20 | 54,50 | 55,50 | 0,18% | 93.294,00 |
| 03.05.2024 | 54,50 | 55,70 | 52,20 | 55,40 | 9,06% | 553.767,00 |
| 02.05.2024 | 49,65 | 50,80 | 49,50 | 50,80 | 0,40% | 99.905,00 |
| 30.04.2024 | 50,60 | 50,70 | 50,10 | 50,60 | 0,20% | 86.557,00 |
| 29.04.2024 | 50,90 | 51,00 | 50,20 | 50,50 | -0,79% | 109.635,00 |
| 26.04.2024 | 50,10 | 50,90 | 50,10 | 50,90 | 1,60% | 129.980,00 |
| 25.04.2024 | 50,50 | 50,80 | 49,80 | 50,10 | -0,79% | 86.821,00 |
| 24.04.2024 | 50,40 | 51,20 | 50,20 | 50,50 | -0,20% | 283.573,00 |
| 23.04.2024 | 50,00 | 51,20 | 49,95 | 50,60 | 3,27% | 313.486,00 |
| 22.04.2024 | 48,45 | 49,10 | 48,25 | 49,00 | 1,14% | 185.935,00 |
| 19.04.2024 | 47,35 | 48,50 | 47,25 | 48,45 | 2,00% | 219.874,00 |
| 18.04.2024 | 48,10 | 48,45 | 47,20 | 47,50 | -1,14% | 1.092.735,00 |
| 17.04.2024 | 47,50 | 48,65 | 47,50 | 48,05 | -0,21% | 102.919,00 |
| 16.04.2024 | 47,50 | 48,20 | 47,45 | 48,15 | 0,21% | 96.448,00 |
| 15.04.2024 | 48,20 | 48,35 | 47,45 | 48,05 | -0,10% | 89.568,00 |
| 12.04.2024 | 47,90 | 48,90 | 47,90 | 48,10 | -0,31% | 93.623,00 |
| 11.04.2024 | 48,30 | 48,85 | 48,00 | 48,25 | -0,10% | 94.922,00 |
| 10.04.2024 | 48,50 | 49,15 | 48,15 | 48,30 | -0,41% | 329.386,00 |
| 09.04.2024 | 48,95 | 49,65 | 48,50 | 48,50 | -0,92% | 151.921,00 |
| 08.04.2024 | 48,95 | 49,30 | 48,70 | 48,95 | 0,00% | 135.253,00 |
| 05.04.2024 | 48,95 | 49,40 | 48,50 | 48,95 | 0,62% | 127.251,00 |
| 04.04.2024 | 47,85 | 48,95 | 47,85 | 48,65 | -0,10% | 372.936,00 |
| 03.04.2024 | 47,85 | 48,95 | 47,85 | 48,70 | 1,46% | 646.378,00 |
| 02.04.2024 | 48,05 | 48,45 | 45,90 | 48,00 | -1,11% | 371.627,00 |
| 28.03.2024 | 48,60 | 48,80 | 47,94 | 48,54 | -0,12% | 99.706,00 |
| 27.03.2024 | 48,42 | 48,86 | 48,36 | 48,60 | 0,91% | 91.540,00 |
| 26.03.2024 | 48,00 | 48,50 | 47,80 | 48,16 | 0,29% | 146.295,00 |
| 25.03.2024 | 47,94 | 48,18 | 47,74 | 48,02 | 0,17% | 137.536,00 |
| 22.03.2024 | 48,32 | 48,48 | 47,74 | 47,94 | -0,37% | 266.191,00 |
| 21.03.2024 | 47,48 | 48,34 | 47,16 | 48,12 | 1,35% | 219.345,00 |
| 20.03.2024 | 47,76 | 48,00 | 47,28 | 47,48 | -0,59% | 293.064,00 |
| 19.03.2024 | 47,18 | 47,84 | 47,14 | 47,76 | 1,23% | 222.567,00 |
| 18.03.2024 | 47,50 | 47,76 | 47,00 | 47,18 | -0,38% | 89.335,00 |
| 15.03.2024 | 48,00 | 48,32 | 47,26 | 47,36 | -0,29% | 416.453,00 |
| 14.03.2024 | 47,50 | 48,00 | 47,36 | 47,50 | 0,30% | 104.240,00 |
| 13.03.2024 | 47,50 | 47,82 | 47,08 | 47,36 | -0,38% | 242.739,00 |
| 12.03.2024 | 47,94 | 48,30 | 46,96 | 47,54 | -0,83% | 458.718,00 |
| 11.03.2024 | 47,20 | 48,12 | 47,20 | 47,94 | 1,52% | 124.203,00 |
| 08.03.2024 | 46,88 | 47,38 | 46,56 | 47,22 | 0,73% | 247.884,00 |
| 07.03.2024 | 47,04 | 47,12 | 46,66 | 46,88 | -0,34% | 120.595,00 |
| 06.03.2024 | 47,28 | 47,46 | 46,62 | 47,04 | -0,80% | 190.505,00 |
| 05.03.2024 | 47,06 | 47,54 | 46,98 | 47,42 | 0,76% | 165.549,00 |
| 04.03.2024 | 47,16 | 47,36 | 46,86 | 47,06 | -0,21% | 248.876,00 |
| 01.03.2024 | 47,34 | 47,64 | 47,12 | 47,16 | -0,38% | 215.731,00 |
| 29.02.2024 | 47,20 | 47,80 | 46,86 | 47,34 | -0,08% | 356.836,00 |
| 28.02.2024 | 47,38 | 47,82 | 46,88 | 47,38 | 0,00% | 336.736,00 |
| 27.02.2024 | 47,02 | 47,38 | 46,70 | 47,38 | 0,17% | 358.128,00 |
| 26.02.2024 | 47,90 | 48,16 | 47,06 | 47,30 | -1,25% | 400.562,00 |
| 23.02.2024 | 47,92 | 47,92 | 47,12 | 47,90 | 0,38% | 265.919,00 |
| 22.02.2024 | 48,46 | 49,28 | 47,38 | 47,72 | -2,45% | 492.236,00 |
| 21.02.2024 | 48,52 | 48,94 | 48,06 | 48,92 | 0,45% | 210.806,00 |
| 20.02.2024 | 49,98 | 49,98 | 48,56 | 48,70 | -2,60% | 433.871,00 |
| 19.02.2024 | 52,50 | 53,30 | 48,56 | 50,00 | 2,59% | 1.885.111,00 |
| 16.02.2024 | 48,36 | 49,10 | 48,24 | 48,74 | 1,33% | 704.149,00 |
| 15.02.2024 | 48,50 | 48,80 | 47,40 | 48,10 | -2,59% | 752.612,00 |
| 14.02.2024 | 51,80 | 51,80 | 44,72 | 49,38 | -6,83% | 3.912.213,00 |
| 13.02.2024 | 53,10 | 53,25 | 52,70 | 53,00 | -0,28% | 81.104,00 |
| 12.02.2024 | 53,20 | 53,50 | 52,85 | 53,15 | -0,28% | 120.523,00 |
| 09.02.2024 | 53,75 | 53,95 | 53,00 | 53,30 | -0,84% | 91.683,00 |
| 08.02.2024 | 54,00 | 55,05 | 53,10 | 53,75 | -0,28% | 177.031,00 |
| 07.02.2024 | 54,80 | 55,20 | 53,90 | 53,90 | -1,64% | 90.950,00 |
| 06.02.2024 | 54,10 | 55,10 | 54,10 | 54,80 | 1,29% | 76.614,00 |
| 05.02.2024 | 55,25 | 55,80 | 53,55 | 54,10 | -2,08% | 103.612,00 |
| 02.02.2024 | 55,30 | 55,85 | 54,35 | 55,25 | -0,09% | 160.720,00 |
| 01.02.2024 | 57,45 | 57,45 | 54,45 | 55,30 | -2,73% | 318.597,00 |
| 31.01.2024 | 56,60 | 57,60 | 56,55 | 56,85 | -0,44% | 129.253,00 |
| 30.01.2024 | 56,60 | 57,80 | 56,60 | 57,10 | -0,44% | 56.807,00 |
| 29.01.2024 | 58,30 | 58,50 | 56,75 | 57,35 | -1,63% | 148.382,00 |
| 26.01.2024 | 58,35 | 58,45 | 58,10 | 58,30 | -0,17% | 84.543,00 |
| 25.01.2024 | 57,95 | 58,40 | 57,75 | 58,40 | 1,30% | 186.404,00 |
| 24.01.2024 | 57,05 | 58,20 | 57,05 | 57,65 | 1,05% | 99.413,00 |
| 23.01.2024 | 56,75 | 57,25 | 56,10 | 57,05 | 0,53% | 141.777,00 |
| 22.01.2024 | 56,05 | 57,65 | 55,95 | 56,75 | 1,25% | 238.190,00 |
| 19.01.2024 | 54,90 | 56,15 | 54,30 | 56,05 | 2,09% | 612.699,00 |
| 18.01.2024 | 54,15 | 55,00 | 53,85 | 54,90 | 1,39% | 789.558,00 |
| 17.01.2024 | 53,45 | 54,15 | 52,55 | 54,15 | 1,31% | 508.503,00 |
| 16.01.2024 | 53,00 | 53,70 | 52,80 | 53,45 | -1,29% | 123.763,00 |
| 15.01.2024 | 54,30 | 54,50 | 53,75 | 54,15 | 0,19% | 75.156,00 |
| 12.01.2024 | 53,50 | 54,20 | 53,20 | 54,05 | 1,89% | 76.905,00 |
| 11.01.2024 | 52,40 | 53,25 | 51,90 | 53,05 | 2,02% | 325.254,00 |
| 10.01.2024 | 51,90 | 52,15 | 51,65 | 52,00 | 0,19% | 538.296,00 |
| 09.01.2024 | 52,35 | 52,70 | 51,40 | 51,90 | -0,86% | 49.077,00 |
| 08.01.2024 | 52,40 | 52,40 | 51,35 | 52,35 | -0,10% | 76.395,00 |
| 05.01.2024 | 52,25 | 52,40 | 51,40 | 52,40 | 1,35% | 93.067,00 |
| 04.01.2024 | 51,55 | 52,10 | 51,50 | 51,70 | 0,29% | 134.916,00 |
| 03.01.2024 | 51,60 | 51,90 | 50,80 | 51,55 | -0,10% | 96.431,00 |
| 02.01.2024 | 51,70 | 51,90 | 51,20 | 51,60 | -0,19% | 57.660,00 |
| 29.12.2023 | 50,70 | 51,70 | 50,50 | 51,70 | 1,97% | 75.866,00 |
| 28.12.2023 | 50,25 | 50,70 | 50,25 | 50,70 | 0,90% | 64.098,00 |
| 27.12.2023 | 49,88 | 50,30 | 48,80 | 50,25 | 0,70% | 38.003,00 |
| 22.12.2023 | 49,18 | 49,90 | 49,10 | 49,90 | 1,46% | 31.600,00 |
| 21.12.2023 | 48,90 | 49,60 | 48,82 | 49,18 | -1,44% | 65.433,00 |
| 20.12.2023 | 49,72 | 50,25 | 49,34 | 49,90 | 0,40% | 80.475,00 |
| 19.12.2023 | 49,16 | 49,82 | 49,10 | 49,70 | 1,10% | 81.272,00 |
| 18.12.2023 | 49,20 | 50,05 | 48,80 | 49,16 | -1,97% | 66.511,00 |