Carbiotix AB (publ) (CRBX)

CRBX
🏛️ Schweden →
6.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 16.23 16.95 13.56 16.95 0.0M
2023-12-28 19.92 21.02 13.01 16.31 0.0M
2023-12-27 21.14 22.12 18.22 20.38 0.0M
2023-12-22 19.11 21.95 19.11 21.14 0.0M
2023-12-21 19.07 21.95 19.07 21.19 0.0M
2023-12-20 18.86 21.14 18.64 19.07 0.0M
2023-12-19 19.49 21.78 16.57 19.03 0.0M
2023-12-18 22.20 22.20 18.14 20.17 0.0M
2023-12-15 22.46 22.46 19.15 22.20 0.0M
2023-12-14 16.23 23.22 15.93 22.46 0.0M
2023-12-13 10.30 15.68 9.66 15.42 0.0M
2023-12-12 10.47 10.59 8.77 10.00 0.0M
2023-12-11 9.53 12.71 9.36 10.47 0.0M
2023-12-08 8.56 10.51 5.21 9.24 0.0M
2023-12-07 49.37 49.37 44.28 44.28 0.0M
2023-12-06 50.85 50.85 48.09 50.43 0.0M
2023-12-05 48.73 52.76 48.73 52.12 0.0M
2023-12-04 42.37 48.73 42.37 48.73 0.0M
2023-12-01 44.49 45.55 42.37 44.07 0.0M
2023-11-30 46.82 49.15 43.43 46.19 0.0M
2023-11-29 48.31 52.12 42.29 49.15 0.0M
2023-11-28 51.91 51.91 46.61 50.64 0.0M
2023-11-27 59.11 59.11 48.94 51.91 0.0M
2023-11-24 47.04 56.78 45.76 48.94 0.0M
2023-11-23 48.73 54.66 42.59 47.25 0.0M
2023-11-22 41.44 48.73 36.44 48.73 0.0M
2023-11-21 36.53 54.66 36.53 39.24 0.0M
2023-11-20 40.68 40.68 35.93 35.93 0.0M
2023-11-17 39.83 40.26 35.93 40.17 0.0M
2023-11-16 40.17 40.26 40.17 40.26 0.0M
2023-11-15 36.44 40.17 36.02 40.17 0.0M
2023-11-14 36.02 42.37 36.02 36.02 0.0M
2023-11-13 33.65 36.36 33.65 36.02 0.0M
2023-11-10 34.49 34.49 31.19 33.65 0.0M
2023-11-09 34.66 34.66 31.36 32.63 0.0M
2023-11-08 33.14 34.75 29.66 34.66 0.0M
2023-11-07 31.36 33.05 27.54 33.05 0.0M
2023-11-06 29.66 32.63 27.80 28.39 0.0M
2023-11-03 30.59 33.90 29.66 29.66 0.0M
2023-11-02 28.14 28.22 26.36 28.14 0.0M
2023-11-01 28.39 31.53 26.78 28.64 0.0M
2023-10-31 28.48 28.48 28.39 28.39 0.0M
2023-10-30 31.61 34.24 28.81 32.54 0.0M
2023-10-27 35.93 35.93 30.76 34.15 0.0M
2023-10-26 30.17 30.51 30.17 30.51 0.0M
2023-10-25 29.07 41.70 29.07 30.26 0.0M
2023-10-24 29.32 29.32 28.05 29.32 0.0M
2023-10-23 29.58 29.75 28.56 29.32 0.0M
2023-10-20 29.83 34.66 29.66 31.53 0.0M
2023-10-19 28.05 33.65 28.05 32.54 0.0M
2023-10-18 33.22 33.81 31.70 32.54 0.0M
2023-10-17 32.37 35.26 31.44 35.26 0.0M
2023-10-16 32.97 32.97 31.02 31.10 0.0M
2023-10-13 32.29 33.48 31.36 32.97 0.0M
2023-10-12 34.83 34.83 31.95 32.29 0.0M
2023-10-11 35.85 35.85 33.14 34.83 0.0M
2023-10-10 37.54 37.54 33.56 35.93 0.0M
2023-10-09 33.90 40.26 33.05 33.05 0.0M
2023-10-06 31.10 36.78 30.68 33.81 0.0M
2023-10-05 29.66 31.44 27.63 31.44 0.0M
2023-10-04 31.78 31.78 29.66 29.66 0.0M
2023-10-03 32.12 32.12 28.05 31.87 0.0M
2023-10-02 33.81 33.81 31.44 31.44 0.0M
2023-09-29 33.98 34.83 32.03 34.41 0.0M
2023-09-28 32.20 32.20 31.78 32.20 0.0M
2023-09-27 32.97 34.92 32.97 33.31 0.0M
2023-09-26 32.71 33.81 32.20 32.63 0.0M
2023-09-25 35.00 35.00 31.78 34.15 0.0M
2023-09-22 38.98 38.98 34.58 35.00 0.0M
2023-09-21 34.75 35.17 34.32 35.09 0.0M
2023-09-20 35.17 35.17 34.32 35.09 0.0M
2023-09-19 35.51 35.59 35.51 35.59 0.0M
2023-09-18 37.29 37.71 34.41 35.59 0.0M
2023-09-15 37.88 37.88 35.93 35.93 0.0M
2023-09-14 46.19 46.19 35.76 37.37 0.0M
2023-09-13 39.15 39.15 34.32 37.12 0.0M
2023-09-12 38.22 48.31 38.14 39.41 0.0M
2023-09-11 39.66 39.92 38.22 38.22 0.0M
2023-09-08 42.20 42.20 39.24 40.00 0.0M
2023-09-07 42.37 42.37 40.51 40.59 0.0M
2023-09-06 44.92 44.92 39.83 42.37 0.0M
2023-09-05 50.00 50.00 42.29 42.29 0.0M
2023-09-04 49.58 50.43 49.58 50.00 0.0M
2023-09-01 50.85 51.91 50.85 51.91 0.0M
2023-08-31 47.25 54.45 46.61 51.06 0.0M
2023-08-30 48.73 48.73 48.73 48.73 0.0M
2023-08-29 48.52 48.73 47.25 48.73 0.0M
2023-08-28 45.13 48.73 45.13 48.73 0.0M
2023-08-25 50.21 54.45 45.98 48.94 0.0M
2023-08-24 48.94 48.94 48.73 48.73 0.0M
2023-08-23 49.15 49.15 48.94 48.94 0.0M
2023-08-22 53.39 53.39 51.06 51.06 0.0M
2023-08-21 49.15 56.57 49.15 52.54 0.0M
2023-08-18 55.09 55.09 55.09 55.09 0.0M
2023-08-17 52.97 58.26 52.54 58.26 0.0M
2023-08-15 49.37 53.82 49.37 53.82 0.0M
2023-08-14 50.00 53.82 50.00 53.82 0.0M
2023-08-11 52.12 52.12 50.00 50.00 0.0M
2023-08-10 53.60 53.60 50.43 52.76 0.0M
2023-08-09 48.09 53.82 48.09 53.82 0.0M
2023-08-08 52.54 52.54 52.54 52.54 0.0M
2023-08-07 53.39 53.39 52.33 52.33 0.0M
2023-08-04 56.15 56.15 53.39 53.39 0.0M
2023-08-03 56.15 56.78 54.24 56.15 0.0M
2023-08-02 53.60 57.84 53.60 57.21 0.0M
2023-08-01 52.33 55.30 51.48 54.87 0.0M
2023-07-31 52.54 52.54 52.12 52.12 0.0M
2023-07-28 54.03 54.03 54.03 54.03 0.0M
2023-07-27 50.21 54.66 50.21 51.27 0.0M
2023-07-26 50.85 53.82 50.85 53.82 0.0M
2023-07-25 52.54 54.87 50.43 53.18 0.0M
2023-07-24 55.09 55.09 44.07 50.64 0.0M
2023-07-21 52.33 52.97 48.94 52.97 0.0M
2023-07-20 51.91 53.18 51.70 51.70 0.0M
2023-07-19 48.94 55.30 48.94 55.30 0.0M
2023-07-18 55.09 55.09 55.09 55.09 0.0M
2023-07-17 55.09 55.30 55.09 55.30 0.0M
2023-07-14 53.60 53.82 53.60 53.82 0.0M
2023-07-13 54.66 54.66 46.82 54.45 0.0M
2023-07-12 54.24 54.45 54.24 54.45 0.0M
2023-07-11 53.18 55.09 53.18 54.66 0.0M
2023-07-10 52.76 54.24 52.76 54.24 0.0M
2023-07-07 54.45 55.30 53.18 54.45 0.0M
2023-07-06 51.91 53.82 51.91 53.82 0.0M
2023-07-05 53.82 55.30 53.82 54.66 0.0M
2023-07-04 54.66 55.30 52.12 55.09 0.0M
2023-07-03 56.57 56.57 51.06 54.66 0.0M
2023-06-30 58.48 58.48 54.66 56.36 0.0M
2023-06-29 70.13 70.13 57.63 62.08 0.0M
2023-06-28 59.75 71.61 54.66 60.81 0.0M
2023-06-27 58.48 62.50 58.48 62.50 0.0M
2023-06-26 60.38 60.38 58.48 59.75 0.0M
2023-06-22 63.56 64.83 59.32 60.38 0.0M
2023-06-21 64.62 64.62 58.69 61.65 0.0M
2023-06-20 66.10 67.80 57.42 65.26 0.0M
2023-06-19 76.70 76.70 63.56 65.04 0.0M
2023-06-15 72.25 76.70 72.25 76.70 0.0M
2023-06-14 84.75 84.75 79.45 79.45 0.0M
2023-06-13 84.54 84.54 84.54 84.54 0.0M
2023-06-12 77.12 78.39 77.12 78.39 0.0M
2023-06-09 72.46 77.12 72.46 77.12 0.0M
2023-06-08 79.03 82.84 75.43 78.82 0.0M
2023-06-07 82.42 82.84 82.42 82.84 0.0M
2023-06-05 76.27 82.21 75.21 75.64 0.0M
2023-06-02 78.39 78.39 76.27 76.27 0.0M
2023-06-01 75.64 78.60 63.77 78.60 0.0M
2023-05-31 75.00 78.18 74.15 75.64 0.0M
2023-05-30 78.18 78.60 70.13 74.15 0.0M
2023-05-29 70.98 80.09 69.71 70.76 0.0M
2023-05-26 67.80 77.76 67.80 70.13 0.0M
2023-05-25 68.01 69.49 66.95 66.95 0.0M
2023-05-24 65.47 67.59 64.83 65.47 0.0M
2023-05-23 69.92 69.92 63.77 65.68 0.0M
2023-05-22 64.62 69.92 64.62 69.92 0.0M
2023-05-19 64.41 66.95 61.44 66.95 0.0M
2023-05-17 72.67 73.10 63.56 64.83 0.0M
2023-05-16 63.98 73.73 63.98 71.19 0.0M
2023-05-15 62.93 73.94 62.93 73.94 0.0M
2023-05-12 69.07 69.92 69.07 69.92 0.0M
2023-05-11 70.76 70.76 67.80 69.49 0.0M
2023-05-10 73.31 84.75 68.22 70.98 0.0M
2023-05-09 70.13 70.13 70.13 70.13 0.0M
2023-05-08 73.73 80.51 72.25 72.25 0.0M
2023-05-05 68.01 73.10 68.01 73.10 0.0M
2023-05-04 75.43 76.70 71.19 72.25 0.0M
2023-05-03 77.54 77.54 75.85 77.12 0.0M
2023-05-02 77.12 82.63 69.92 79.24 0.0M
2023-04-28 78.60 78.60 68.65 77.12 0.0M
2023-04-27 123.31 123.31 80.30 94.07 0.0M
2023-04-26 125.43 125.43 118.65 122.46 0.0M
2023-04-25 123.73 125.43 123.73 125.43 0.0M
2023-04-24 105.51 127.97 105.51 122.88 0.0M
2023-04-21 138.99 138.99 126.27 126.27 0.0M
2023-04-20 125.85 127.97 125.85 127.97 0.0M
2023-04-19 128.39 137.29 128.39 137.29 0.0M
2023-04-18 127.97 128.39 127.97 128.39 0.0M
2023-04-17 132.63 136.02 132.63 133.48 0.0M
2023-04-14 130.51 137.72 123.73 132.63 0.0M
2023-04-13 137.72 137.72 127.12 130.51 0.0M
2023-04-12 146.61 146.61 137.29 137.29 0.0M
2023-04-11 168.23 168.23 133.90 146.61 0.0M
2023-04-06 137.72 143.22 137.29 142.38 0.0M
2023-04-05 145.77 145.77 134.75 145.34 0.0M
2023-04-04 136.02 147.04 135.17 144.92 0.0M
2023-04-03 156.36 156.36 144.07 147.89 0.0M
2023-03-31 179.88 179.88 127.12 155.51 0.0M
2023-03-30 136.44 168.23 127.55 168.23 0.0M
2023-03-29 135.60 135.60 127.12 127.12 0.0M
2023-03-28 141.74 141.74 141.74 141.74 0.0M
2023-03-27 141.95 141.95 136.66 141.32 0.0M
2023-03-24 143.86 144.07 136.66 143.86 0.0M
2023-03-23 146.61 146.61 136.66 136.66 0.0M
2023-03-22 145.56 145.56 139.20 141.95 0.0M
2023-03-21 134.75 147.46 134.75 147.46 0.0M
2023-03-20 156.78 156.78 138.14 143.65 0.0M
2023-03-17 137.50 160.17 137.50 160.17 0.0M
2023-03-16 155.72 155.72 152.55 152.55 0.0M
2023-03-15 165.26 166.11 154.03 165.89 0.0M
2023-03-14 166.11 166.11 144.71 165.68 0.0M
2023-03-13 166.11 166.11 149.16 156.57 0.0M
2023-03-10 148.31 156.36 148.10 150.22 0.0M
2023-03-09 165.26 169.28 152.55 152.55 0.0M
2023-03-08 155.30 169.50 142.17 160.39 0.0M
2023-03-07 150.43 160.81 144.71 154.24 0.0M
2023-03-06 146.83 154.24 114.83 150.43 0.0M
2023-03-03 168.44 168.44 136.02 147.04 0.0M
2023-03-02 168.86 168.86 147.67 150.43 0.0M
2023-03-01 151.70 151.91 151.70 151.91 0.0M
2023-02-28 142.38 166.95 142.38 151.70 0.0M
2023-02-27 154.67 168.65 151.28 153.39 0.0M
2023-02-24 165.68 169.50 144.28 168.65 0.0M
2023-02-23 152.12 168.44 150.43 153.39 0.0M
2023-02-22 158.48 167.59 153.82 156.78 0.0M
2023-02-21 151.49 155.09 151.49 155.09 0.0M
2023-02-20 153.61 157.42 151.49 151.49 0.0M
2023-02-17 153.39 162.29 150.64 157.00 0.0M
2023-02-16 165.26 169.28 160.81 169.28 0.0M
2023-02-15 150.85 169.50 148.31 166.74 0.0M
2023-02-14 148.31 152.55 145.13 152.33 0.0M
2023-02-13 154.03 154.03 147.04 153.39 0.0M
2023-02-10 152.33 152.55 144.71 149.16 0.0M
2023-02-09 163.99 163.99 144.50 152.33 0.0M
2023-02-08 150.43 169.07 140.89 163.99 0.0M
2023-02-07 146.19 150.64 145.56 150.43 0.0M
2023-02-06 163.78 163.78 146.19 151.70 0.0M
2023-02-03 141.32 157.42 141.32 157.42 0.0M
2023-02-02 145.13 168.65 144.07 144.07 0.0M
2023-02-01 148.10 152.33 139.83 145.13 0.0M
2023-01-31 151.06 164.84 132.00 148.31 0.0M
2023-01-30 154.67 154.67 139.62 148.73 0.0M
2023-01-27 155.30 167.80 153.61 154.24 0.0M
2023-01-26 167.38 167.38 149.58 153.61 0.0M
2023-01-25 168.65 169.07 153.61 161.02 0.0M
2023-01-24 183.69 183.69 142.80 168.65 0.0M
2023-01-23 189.41 189.41 174.58 183.69 0.0M
2023-01-20 190.26 190.47 189.84 189.84 0.0M
2023-01-19 191.53 193.23 190.68 190.68 0.0M
2023-01-18 182.42 210.81 182.42 207.63 0.0M
2023-01-17 211.23 211.23 201.70 201.70 0.0M
2023-01-16 174.37 233.06 174.37 201.28 0.0M
2023-01-13 202.97 202.97 178.18 194.92 0.0M
2023-01-12 203.18 203.40 190.90 198.31 0.0M
2023-01-10 203.18 203.40 203.18 203.40 0.0M
2023-01-09 169.71 245.35 169.71 203.18 0.0M
2023-01-05 169.50 169.50 167.38 167.38 0.0M
2023-01-04 170.98 170.98 165.47 165.47 0.0M
2023-01-03 171.40 177.12 163.99 169.50 0.0M
2023-01-02 169.50 177.12 159.96 169.07 0.0M