Maven Wireless Sweden AB (MAVEN)

MAVEN
🏛️ Schweden →
10.95
Letzte Aktualisierung: 2025-10-03
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
2024-12-30 10.20 10.30 10.15 10.30 0.0M
2024-12-27 10.30 10.65 10.05 10.10 0.0M
2024-12-23 10.35 10.55 10.10 10.30 0.0M
2024-12-20 10.20 10.80 10.20 10.35 0.0M
2024-12-19 10.50 10.80 10.00 10.35 0.0M
2024-12-18 10.25 10.80 10.20 10.80 0.0M
2024-12-17 9.94 11.15 9.94 10.60 0.1M
2024-12-16 9.66 10.00 9.56 9.96 0.2M
2024-12-13 9.08 9.94 9.08 9.66 0.0M
2024-12-12 9.28 9.28 8.90 9.08 0.0M
2024-12-11 9.50 10.05 8.58 9.08 0.1M
2024-12-10 9.66 10.00 9.52 9.60 0.0M
2024-12-09 9.80 10.10 9.66 9.88 0.0M
2024-12-06 9.90 10.10 9.82 9.90 0.0M
2024-12-05 10.00 10.20 9.86 10.15 0.0M
2024-12-04 10.10 10.30 9.84 10.00 0.0M
2024-12-03 10.15 10.40 10.00 10.20 0.0M
2024-12-02 10.35 10.35 10.15 10.30 0.0M
2024-11-29 10.75 10.85 10.30 10.60 0.0M
2024-11-28 10.00 10.75 10.00 10.75 0.0M
2024-11-27 10.35 10.45 10.00 10.15 0.0M
2024-11-26 11.10 11.10 10.00 10.40 0.1M
2024-11-25 10.60 10.60 10.35 10.60 0.0M
2024-11-22 10.55 10.95 10.35 10.75 0.0M
2024-11-21 10.85 11.15 10.40 10.55 0.0M
2024-11-20 11.05 11.15 10.85 10.85 0.0M
2024-11-19 11.10 11.20 11.00 11.00 0.0M
2024-11-18 11.30 11.95 11.15 11.15 0.0M
2024-11-15 11.55 11.95 11.40 11.40 0.0M
2024-11-14 11.25 11.65 11.25 11.60 0.0M
2024-11-13 11.70 11.80 11.25 11.25 0.0M
2024-11-12 11.35 11.75 10.90 11.65 0.0M
2024-11-11 11.30 11.50 10.85 11.00 0.0M
2024-11-08 11.45 12.10 11.05 11.30 0.0M
2024-11-07 11.70 11.80 11.50 11.80 0.0M
2024-11-06 12.00 12.15 11.60 11.95 0.0M
2024-11-05 12.05 12.75 12.05 12.35 0.0M
2024-11-04 12.45 12.50 12.25 12.35 0.0M
2024-11-01 11.95 12.85 11.95 12.55 0.0M
2024-10-31 11.90 12.05 11.50 11.90 0.0M
2024-10-30 11.75 11.85 11.75 11.85 0.0M
2024-10-29 11.45 11.75 11.35 11.75 0.0M
2024-10-28 11.40 11.90 11.20 11.45 0.0M
2024-10-25 11.60 11.90 11.35 11.40 0.0M
2024-10-24 11.70 12.00 11.60 11.90 0.0M
2024-10-23 12.00 12.10 11.60 11.90 0.0M
2024-10-22 11.95 12.15 11.95 12.10 0.0M
2024-10-21 12.50 12.70 12.00 12.00 0.0M
2024-10-18 12.30 13.00 11.20 12.50 0.0M
2024-10-17 13.40 13.65 12.95 12.95 0.0M
2024-10-16 12.95 13.40 12.90 13.40 0.0M
2024-10-15 13.65 13.65 13.25 13.35 0.0M
2024-10-14 12.45 13.65 12.05 13.65 0.0M
2024-10-11 12.90 12.95 12.50 12.50 0.0M
2024-10-10 12.30 12.95 12.10 12.90 0.0M
2024-10-09 11.80 12.40 11.70 12.30 0.0M
2024-10-08 11.85 12.25 11.40 11.50 0.0M
2024-10-07 11.55 11.85 11.45 11.85 0.0M
2024-10-04 11.00 11.65 10.85 11.35 0.0M
2024-10-03 11.30 11.45 10.90 11.20 0.0M
2024-10-02 11.70 11.70 11.05 11.20 0.0M
2024-10-01 11.95 11.95 11.45 11.60 0.0M
2024-09-30 11.75 12.10 11.70 11.95 0.0M
2024-09-27 12.00 12.00 11.75 11.75 0.0M
2024-09-26 11.80 12.00 11.60 11.90 0.0M
2024-09-25 12.00 12.00 11.80 11.95 0.0M
2024-09-24 11.70 12.05 11.70 12.00 0.0M
2024-09-23 11.75 11.95 11.75 11.80 0.0M
2024-09-20 11.85 11.85 11.50 11.75 0.0M
2024-09-19 11.55 11.90 11.55 11.60 0.0M
2024-09-18 11.55 11.85 11.55 11.70 0.0M
2024-09-17 11.80 11.80 11.45 11.55 0.0M
2024-09-16 12.30 12.30 11.55 11.80 0.0M
2024-09-13 12.40 12.40 11.50 12.30 0.0M
2024-09-12 11.65 11.65 11.50 11.65 0.0M
2024-09-11 11.65 11.65 11.30 11.60 0.0M
2024-09-10 12.50 12.50 11.70 11.90 0.0M
2024-09-09 11.85 12.60 11.45 12.50 0.0M
2024-09-06 12.00 12.00 11.15 11.90 0.0M
2024-09-05 12.30 12.35 12.00 12.10 0.0M
2024-09-04 12.50 12.50 11.95 12.30 0.0M
2024-09-03 12.70 12.75 12.50 12.50 0.0M
2024-09-02 13.05 13.05 12.50 12.75 0.0M
2024-08-30 13.05 13.15 12.55 13.10 0.0M
2024-08-29 13.00 13.10 12.45 13.10 0.1M
2024-08-28 13.35 13.35 12.75 13.05 0.1M
2024-08-27 13.45 13.45 13.05 13.20 0.0M
2024-08-26 13.00 13.55 12.95 13.30 0.0M
2024-08-23 13.05 13.80 12.80 13.00 0.0M
2024-08-22 13.05 13.10 12.60 12.65 0.0M
2024-08-21 13.00 13.05 12.85 13.00 0.0M
2024-08-20 13.30 13.30 12.95 12.95 0.0M
2024-08-19 13.10 13.25 12.80 13.25 0.0M
2024-08-16 13.25 13.35 13.05 13.15 0.0M
2024-08-15 13.20 13.40 13.00 13.05 0.0M
2024-08-14 13.85 13.90 13.40 13.45 0.0M
2024-08-13 13.75 13.75 13.00 13.50 0.0M
2024-08-12 12.80 13.65 12.80 13.15 0.1M
2024-08-09 13.05 13.40 12.80 12.80 0.0M
2024-08-08 13.35 13.40 12.55 13.05 0.0M
2024-08-07 13.20 13.35 13.10 13.35 0.0M
2024-08-06 12.75 13.00 12.50 12.90 0.0M
2024-08-05 12.95 12.95 12.00 12.35 0.1M
2024-08-02 13.40 13.40 13.00 13.05 0.0M
2024-08-01 13.00 13.40 13.00 13.40 0.0M
2024-07-31 13.00 13.45 12.95 13.25 0.0M
2024-07-30 13.25 13.25 12.95 13.05 0.0M
2024-07-29 13.65 13.80 13.25 13.25 0.0M
2024-07-26 13.85 13.85 13.60 13.85 0.0M
2024-07-25 13.50 13.95 13.40 13.90 0.0M
2024-07-24 13.35 13.95 13.35 13.95 0.0M
2024-07-23 13.10 13.50 13.10 13.35 0.0M
2024-07-22 13.30 13.35 12.70 13.10 0.1M
2024-07-19 13.95 13.95 13.40 13.40 0.0M
2024-07-18 13.30 13.95 13.30 13.95 0.0M
2024-07-17 13.10 13.85 13.10 13.10 0.6M
2024-07-16 14.20 14.20 13.00 13.40 0.2M
2024-07-15 14.50 14.80 14.05 14.15 0.1M
2024-07-12 15.50 15.50 12.55 14.25 0.4M
2024-07-11 17.35 17.35 16.80 17.00 0.0M
2024-07-10 16.90 17.25 16.80 16.95 0.0M
2024-07-09 17.40 17.65 16.80 16.90 0.0M
2024-07-08 17.10 17.45 17.05 17.40 0.0M
2024-07-05 17.70 17.70 16.95 17.35 0.0M
2024-07-04 17.90 18.20 17.55 17.70 0.0M
2024-07-03 18.00 18.00 17.60 17.90 0.0M
2024-07-02 18.00 18.00 17.75 18.00 0.0M
2024-07-01 17.80 18.25 17.55 18.00 0.0M
2024-06-28 17.95 18.40 17.50 17.80 0.0M
2024-06-27 17.60 18.30 17.60 18.00 0.0M
2024-06-26 18.00 18.40 17.45 17.60 0.0M
2024-06-25 17.90 18.35 17.75 18.00 0.0M
2024-06-24 18.00 18.65 17.20 17.90 0.0M
2024-06-20 18.50 18.85 17.80 17.90 0.0M
2024-06-19 18.05 18.50 17.05 18.50 0.0M
2024-06-18 18.45 18.45 18.00 18.00 0.0M
2024-06-17 17.60 18.10 17.45 18.05 0.0M
2024-06-14 18.55 18.65 17.55 17.80 0.0M
2024-06-13 19.50 19.50 18.30 18.55 0.0M
2024-06-12 18.00 19.75 17.95 19.50 0.1M
2024-06-11 17.90 18.20 17.50 18.15 0.1M
2024-06-10 17.75 17.90 17.35 17.90 0.0M
2024-06-07 17.45 17.70 17.10 17.65 0.0M
2024-06-05 17.55 17.90 17.45 17.45 0.0M
2024-06-04 17.80 17.80 17.55 17.75 0.0M
2024-06-03 18.10 18.50 17.65 17.80 0.0M
2024-05-31 18.85 18.85 18.10 18.10 0.0M
2024-05-30 17.75 18.95 17.75 18.30 0.0M
2024-05-29 17.85 18.15 17.60 17.75 0.0M
2024-05-28 17.85 18.65 17.55 17.85 0.0M
2024-05-27 17.10 17.95 16.75 17.80 0.1M
2024-05-24 17.10 17.30 16.05 17.10 0.0M
2024-05-23 16.35 16.65 15.90 16.40 0.1M
2024-05-22 16.90 16.90 16.35 16.35 0.1M
2024-05-21 17.00 17.35 16.90 16.90 0.0M
2024-05-20 17.00 17.25 16.20 17.05 0.1M
2024-05-17 16.70 17.15 16.60 17.00 0.0M
2024-05-16 17.00 17.15 16.60 16.70 0.1M
2024-05-15 17.10 17.45 16.85 17.00 0.1M
2024-05-14 17.95 17.95 17.05 17.25 0.1M
2024-05-13 18.00 18.00 17.20 17.95 0.1M
2024-05-10 18.60 18.90 17.10 18.05 0.2M
2024-05-08 20.00 20.00 18.50 18.60 0.1M
2024-05-07 19.50 20.70 18.80 20.00 0.1M
2024-05-06 20.50 20.50 18.65 19.95 0.1M
2024-05-03 20.10 21.10 20.10 20.70 0.0M
2024-05-02 20.00 21.40 19.85 20.00 0.0M
2024-04-30 20.50 20.50 19.70 20.10 0.0M
2024-04-29 20.50 20.60 19.50 20.50 0.0M
2024-04-26 20.70 20.70 19.45 20.00 0.0M
2024-04-25 21.90 21.90 20.80 20.80 0.0M
2024-04-24 21.20 21.70 20.60 21.00 0.0M
2024-04-23 19.80 21.40 19.15 21.20 0.1M
2024-04-22 19.45 19.80 19.30 19.80 0.0M
2024-04-19 18.85 19.35 18.50 19.30 0.0M
2024-04-18 18.60 18.85 18.10 18.85 0.0M
2024-04-17 18.90 19.00 18.55 18.75 0.0M
2024-04-16 19.70 19.70 18.60 18.90 0.1M
2024-04-15 19.95 19.95 19.20 19.70 0.1M
2024-04-12 20.70 20.70 19.75 20.20 0.0M
2024-04-11 20.20 21.30 20.10 20.70 0.0M
2024-04-10 20.00 20.70 19.55 20.20 0.0M
2024-04-09 21.30 21.70 20.30 20.30 0.5M
2024-04-08 20.00 22.60 20.00 21.30 0.1M
2024-04-05 19.65 20.80 19.25 20.80 0.2M
2024-04-04 19.65 20.20 19.60 19.65 0.1M
2024-04-03 19.20 19.70 19.00 19.65 0.1M
2024-04-02 19.20 19.50 18.55 19.00 0.0M
2024-03-28 19.15 19.20 19.05 19.20 0.0M
2024-03-27 18.70 19.15 18.40 19.15 0.1M
2024-03-26 18.50 18.75 18.25 18.70 0.0M
2024-03-25 18.25 18.50 17.90 18.20 1.2M
2024-03-22 18.30 18.60 18.05 18.25 0.0M
2024-03-21 18.45 18.45 18.10 18.35 0.0M
2024-03-20 18.60 18.60 17.95 18.45 0.2M
2024-03-19 18.05 19.30 18.05 18.60 0.0M
2024-03-18 18.35 18.35 17.50 18.05 0.1M
2024-03-15 18.95 19.20 18.55 18.55 0.1M
2024-03-14 18.90 19.05 18.60 19.00 0.1M
2024-03-13 18.40 19.00 18.40 18.90 0.1M
2024-03-12 18.45 18.50 18.05 18.40 0.1M
2024-03-11 18.50 18.80 18.30 18.45 0.1M
2024-03-08 18.45 18.75 18.00 18.50 0.1M
2024-03-07 18.40 19.00 18.20 18.45 0.0M
2024-03-06 17.55 18.40 17.55 18.20 0.1M
2024-03-05 17.15 17.70 17.15 17.55 0.0M
2024-03-04 17.10 17.85 17.10 17.70 0.1M
2024-03-01 17.20 17.50 17.00 17.10 0.0M
2024-02-29 16.60 17.40 16.60 17.20 0.1M
2024-02-28 16.75 17.10 16.15 16.60 0.0M
2024-02-27 17.05 17.05 16.55 16.75 0.0M
2024-02-26 16.90 17.50 16.00 17.05 0.1M
2024-02-23 16.60 17.60 15.20 16.90 0.5M
2024-02-22 15.00 15.00 14.50 14.95 0.0M
2024-02-21 15.00 15.00 14.30 14.50 0.0M
2024-02-20 14.50 14.90 14.35 14.70 0.0M
2024-02-19 14.50 14.50 14.20 14.50 0.0M
2024-02-16 14.10 15.00 14.10 14.50 0.1M
2024-02-15 14.55 14.55 13.90 14.00 0.0M
2024-02-14 13.80 14.85 13.80 14.55 0.0M
2024-02-13 14.25 14.25 13.80 13.80 0.0M
2024-02-12 13.60 14.40 13.60 14.25 0.0M
2024-02-09 13.65 14.00 13.45 13.95 0.0M
2024-02-08 13.90 14.00 13.60 14.00 0.0M
2024-02-07 13.80 13.90 13.40 13.90 0.0M
2024-02-06 13.45 13.80 13.40 13.80 0.0M
2024-02-05 14.00 14.10 13.45 13.45 0.0M
2024-02-02 13.85 14.00 13.50 13.70 0.0M
2024-02-01 13.45 13.95 13.15 13.85 0.0M
2024-01-31 13.50 13.95 13.15 13.50 0.0M
2024-01-30 13.70 13.75 13.00 13.45 0.0M
2024-01-29 13.75 14.00 13.55 13.65 0.0M
2024-01-26 13.70 13.85 13.20 13.75 0.0M
2024-01-25 14.00 14.15 13.40 13.70 0.0M
2024-01-24 13.85 14.00 13.60 14.00 0.0M
2024-01-23 14.20 14.25 13.80 14.00 0.0M
2024-01-22 14.05 14.20 13.40 14.20 0.0M
2024-01-19 13.80 14.45 13.55 14.15 0.1M
2024-01-18 14.00 14.55 13.80 13.95 0.0M
2024-01-17 14.25 14.25 13.75 14.00 0.0M
2024-01-16 14.50 14.65 13.90 13.90 0.0M
2024-01-15 13.90 14.50 13.90 14.35 0.1M
2024-01-12 13.60 14.15 13.60 13.80 0.1M
2024-01-11 13.50 13.70 13.30 13.50 0.1M
2024-01-10 13.20 13.20 12.65 12.95 0.0M
2024-01-09 13.20 13.45 12.95 13.20 0.0M
2024-01-08 13.30 14.00 13.20 13.60 0.0M
2024-01-05 13.50 14.00 13.40 13.65 0.0M
2024-01-04 13.60 13.95 13.50 13.60 0.1M
2024-01-03 13.55 14.00 13.20 13.60 0.0M
2024-01-02 13.25 13.95 12.95 13.55 0.1M