Thunderful Group AB (THUNDR)

THUNDR
🏛️ Schweden →
0.21
Letzte Aktualisierung: 2025-09-30
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 5.05 5.28 4.99 5.25 0.1M
2023-12-28 4.80 5.09 4.70 5.05 0.4M
2023-12-27 4.65 4.80 4.63 4.80 0.2M
2023-12-22 4.85 4.85 4.61 4.65 0.3M
2023-12-21 4.91 4.91 4.76 4.87 0.1M
2023-12-20 4.94 4.96 4.84 4.91 0.1M
2023-12-19 4.82 4.93 4.64 4.93 0.2M
2023-12-18 4.62 4.89 4.62 4.70 0.2M
2023-12-15 4.85 4.95 4.62 4.63 0.6M
2023-12-14 4.61 4.85 4.55 4.85 0.5M
2023-12-13 4.16 4.62 4.16 4.55 0.5M
2023-12-12 4.70 4.70 4.10 4.16 0.7M
2023-12-11 4.85 4.85 4.53 4.62 0.4M
2023-12-08 4.85 5.05 4.59 4.61 1.2M
2023-12-07 5.10 5.10 4.77 4.79 0.7M
2023-12-06 5.78 5.78 4.83 5.10 1.7M
2023-12-05 5.49 5.65 5.42 5.63 0.2M
2023-12-04 5.68 5.69 5.46 5.48 0.3M
2023-12-01 5.55 5.72 5.45 5.68 0.4M
2023-11-30 5.59 5.59 5.36 5.45 0.2M
2023-11-29 5.70 5.90 5.43 5.54 0.5M
2023-11-28 5.71 5.74 5.43 5.67 0.3M
2023-11-27 5.52 5.70 5.50 5.50 0.7M
2023-11-24 5.36 5.60 5.36 5.39 0.2M
2023-11-23 5.65 5.65 5.36 5.36 0.5M
2023-11-22 5.60 5.69 5.49 5.64 0.2M
2023-11-21 5.70 5.77 5.49 5.64 0.2M
2023-11-20 5.73 5.73 5.39 5.67 0.6M
2023-11-17 6.03 6.26 5.62 5.68 3.3M
2023-11-16 5.89 6.09 5.65 6.03 0.5M
2023-11-15 6.09 6.09 5.45 5.90 3.2M
2023-11-14 6.30 6.42 6.17 6.36 0.1M
2023-11-13 6.53 6.53 6.09 6.25 0.1M
2023-11-10 6.46 6.54 6.32 6.54 0.1M
2023-11-09 6.42 6.50 6.37 6.46 0.0M
2023-11-08 6.28 6.45 6.28 6.42 0.0M
2023-11-07 6.30 6.42 6.18 6.27 0.2M
2023-11-06 6.83 6.83 6.16 6.30 0.2M
2023-11-03 6.64 6.83 6.60 6.83 0.2M
2023-11-02 6.55 6.62 6.44 6.52 0.2M
2023-11-01 6.52 6.52 6.34 6.34 0.2M
2023-10-31 6.25 6.39 6.12 6.35 0.4M
2023-10-30 6.00 6.25 5.94 6.10 0.2M
2023-10-27 5.90 6.08 5.89 6.00 0.1M
2023-10-26 6.06 6.12 5.92 5.92 0.1M
2023-10-25 6.07 6.15 5.94 6.06 0.0M
2023-10-24 6.09 6.10 5.94 6.07 0.0M
2023-10-23 6.01 6.13 5.81 6.09 0.4M
2023-10-20 5.95 6.15 5.88 6.01 0.2M
2023-10-19 6.06 6.26 5.78 5.90 0.3M
2023-10-18 6.41 6.47 5.98 6.24 0.3M
2023-10-17 6.58 6.60 6.31 6.41 0.1M
2023-10-16 6.71 6.82 6.47 6.50 0.1M
2023-10-13 6.93 6.98 6.69 6.70 0.0M
2023-10-12 7.03 7.13 6.93 6.93 0.0M
2023-10-11 7.17 7.17 6.92 7.00 0.1M
2023-10-10 6.72 6.92 6.72 6.92 0.1M
2023-10-09 6.99 6.99 6.72 6.72 0.1M
2023-10-06 6.99 7.03 6.83 6.89 0.1M
2023-10-05 6.97 7.31 6.91 6.99 0.1M
2023-10-04 7.28 7.36 6.96 6.99 0.2M
2023-10-03 7.59 7.61 7.10 7.28 0.2M
2023-10-02 7.59 7.68 7.37 7.54 0.1M
2023-09-29 7.60 7.77 7.32 7.55 0.1M
2023-09-28 7.73 7.84 7.44 7.60 0.2M
2023-09-27 7.57 7.78 7.57 7.72 0.1M
2023-09-26 8.06 8.06 7.47 7.67 0.1M
2023-09-25 8.09 8.09 7.92 8.06 0.0M
2023-09-22 7.94 8.24 7.88 8.09 0.1M
2023-09-21 7.99 8.00 7.86 7.98 0.0M
2023-09-20 8.04 8.04 7.80 7.90 0.1M
2023-09-19 8.38 8.38 7.89 8.04 0.1M
2023-09-18 8.14 8.19 8.01 8.08 0.0M
2023-09-15 8.26 8.48 8.13 8.13 0.1M
2023-09-14 8.04 8.35 8.02 8.35 0.1M
2023-09-13 8.33 8.37 8.11 8.12 0.1M
2023-09-12 8.48 8.48 8.14 8.38 0.1M
2023-09-11 8.40 8.58 8.32 8.48 0.1M
2023-09-08 8.69 8.83 8.38 8.49 0.3M
2023-09-07 8.79 9.17 8.56 8.78 0.3M
2023-09-06 9.19 9.38 8.95 8.95 0.1M
2023-09-05 9.31 9.43 9.15 9.18 0.1M
2023-09-04 9.58 9.69 9.30 9.38 0.1M
2023-09-01 9.72 9.72 9.38 9.55 0.1M
2023-08-31 9.78 9.78 9.29 9.73 0.2M
2023-08-30 9.99 10.18 9.68 9.75 0.2M
2023-08-29 10.36 10.52 9.80 9.98 0.2M
2023-08-28 10.42 10.66 10.36 10.36 0.1M
2023-08-25 10.26 10.50 9.96 10.36 0.3M
2023-08-24 10.22 10.72 9.96 10.08 0.6M
2023-08-23 9.64 10.36 9.61 10.22 0.4M
2023-08-22 10.60 10.60 9.57 9.63 0.9M
2023-08-21 14.00 14.10 9.72 10.52 2.7M
2023-08-18 15.72 16.18 15.50 16.18 0.1M
2023-08-17 15.86 16.34 15.52 15.88 0.1M
2023-08-16 16.12 16.12 15.64 15.86 0.1M
2023-08-15 16.08 16.44 15.84 16.14 0.1M
2023-08-14 16.02 16.34 15.82 16.10 0.0M
2023-08-11 16.52 16.52 16.00 16.02 0.0M
2023-08-10 16.16 16.52 16.00 16.44 0.1M
2023-08-09 16.26 16.56 16.14 16.22 0.1M
2023-08-08 15.94 16.26 15.72 16.26 0.1M
2023-08-07 16.34 16.34 15.72 15.94 0.0M
2023-08-04 16.38 16.38 15.86 16.10 0.1M
2023-08-03 16.00 16.42 15.96 16.38 0.1M
2023-08-02 15.40 15.96 15.38 15.96 0.1M
2023-08-01 16.12 16.12 15.40 15.40 0.1M
2023-07-31 14.00 16.40 14.00 16.00 3.3M
2023-07-28 15.34 15.50 14.30 14.52 0.2M
2023-07-27 15.74 16.44 15.16 15.34 0.2M
2023-07-26 16.78 16.84 16.00 16.12 0.1M
2023-07-25 16.92 17.22 16.52 16.64 0.0M
2023-07-24 16.68 17.00 16.28 16.86 0.0M
2023-07-21 17.06 17.08 16.50 16.68 0.0M
2023-07-20 16.90 18.40 16.50 17.08 0.0M
2023-07-19 15.98 16.52 15.98 16.50 0.0M
2023-07-18 15.26 15.98 15.24 15.98 0.0M
2023-07-17 15.12 15.64 15.12 15.24 0.1M
2023-07-14 14.62 15.18 14.62 15.12 0.0M
2023-07-13 15.36 15.36 14.70 14.76 0.0M
2023-07-12 15.06 15.74 15.00 15.54 0.0M
2023-07-11 15.34 15.50 15.06 15.06 0.0M
2023-07-10 14.98 15.40 14.94 15.34 0.0M
2023-07-07 15.04 15.24 14.66 14.94 0.0M
2023-07-06 14.88 15.20 14.86 14.92 0.0M
2023-07-05 15.00 15.06 14.60 14.86 0.0M
2023-07-04 15.88 15.88 15.18 15.18 0.0M
2023-07-03 15.24 15.50 15.06 15.18 0.0M
2023-06-30 16.14 16.24 15.24 15.24 0.1M
2023-06-29 16.00 16.24 15.30 15.74 0.1M
2023-06-28 14.78 17.40 14.78 16.08 0.1M
2023-06-27 14.62 15.14 14.62 14.86 0.0M
2023-06-26 14.00 14.58 13.98 14.58 0.0M
2023-06-22 14.42 14.70 14.28 14.58 0.0M
2023-06-21 14.18 14.50 14.12 14.44 0.0M
2023-06-20 14.20 14.20 13.98 14.10 0.0M
2023-06-19 14.30 14.36 14.20 14.20 0.0M
2023-06-16 14.22 14.46 14.12 14.44 0.0M
2023-06-15 14.06 14.12 13.82 14.12 0.1M
2023-06-14 14.08 14.14 13.64 14.10 0.1M
2023-06-13 14.04 14.26 13.94 14.08 0.1M
2023-06-12 14.40 14.52 13.82 14.02 0.1M
2023-06-09 14.82 14.82 14.02 14.26 0.2M
2023-06-08 14.70 15.14 14.70 14.90 0.0M
2023-06-07 14.76 14.76 14.62 14.70 0.1M
2023-06-05 14.90 14.90 14.50 14.76 0.0M
2023-06-02 14.98 14.98 14.82 14.90 0.0M
2023-06-01 15.18 15.26 14.90 14.96 0.1M
2023-05-31 15.22 15.48 15.02 15.18 0.0M
2023-05-30 15.16 15.46 15.16 15.22 0.0M
2023-05-29 15.60 15.62 15.00 15.16 0.0M
2023-05-26 15.34 15.74 14.98 15.46 0.4M
2023-05-25 14.96 15.50 14.96 15.34 0.1M
2023-05-24 15.78 15.78 14.40 14.96 0.3M
2023-05-23 15.40 16.24 15.40 15.78 0.3M
2023-05-22 16.20 16.20 15.20 15.40 0.3M
2023-05-19 15.60 16.48 15.00 16.10 1.1M
2023-05-17 16.98 17.22 16.50 16.58 5.1M
2023-05-16 17.60 19.48 16.46 16.98 0.2M
2023-05-15 17.40 17.66 17.24 17.48 0.1M
2023-05-12 17.66 17.94 17.52 17.56 0.0M
2023-05-11 17.80 18.00 17.62 17.66 0.5M
2023-05-10 17.34 17.78 17.22 17.68 0.0M
2023-05-09 17.64 17.64 17.30 17.30 0.0M
2023-05-08 17.42 17.84 17.42 17.66 0.0M
2023-05-05 17.00 17.58 16.98 17.42 0.0M
2023-05-04 16.30 17.22 16.30 17.00 0.1M
2023-05-03 16.60 17.12 16.28 17.12 0.0M
2023-05-02 16.60 16.92 16.50 16.60 0.0M
2023-04-28 16.98 17.04 16.58 16.92 0.1M
2023-04-27 17.76 17.76 16.80 16.90 0.2M
2023-04-26 18.34 18.34 17.42 17.56 0.0M
2023-04-25 18.50 18.58 18.08 18.08 0.0M
2023-04-24 18.38 18.64 18.38 18.50 0.0M
2023-04-21 18.50 18.50 18.22 18.38 0.0M
2023-04-20 18.66 18.78 18.20 18.36 0.0M
2023-04-19 18.98 18.98 18.28 18.66 0.0M
2023-04-18 18.66 18.76 18.60 18.68 0.0M
2023-04-17 18.88 18.98 18.42 18.72 0.0M
2023-04-14 18.60 19.00 18.60 18.88 0.0M
2023-04-13 18.60 18.78 18.26 18.66 0.1M
2023-04-12 18.42 18.68 18.40 18.60 0.0M
2023-04-11 18.36 18.54 17.64 18.42 0.0M
2023-04-06 18.50 18.74 18.34 18.34 0.0M
2023-04-05 18.64 18.82 18.00 18.26 0.0M
2023-04-04 18.82 19.00 18.52 18.66 0.0M
2023-04-03 18.58 18.86 18.58 18.80 0.0M
2023-03-31 18.98 18.98 18.04 18.28 0.0M
2023-03-30 18.50 18.74 18.35 18.61 0.0M
2023-03-29 17.49 18.50 17.44 18.50 0.0M
2023-03-28 17.10 17.97 17.10 17.51 0.0M
2023-03-27 17.60 17.76 17.10 17.51 0.0M
2023-03-24 17.12 17.41 16.79 16.79 0.0M
2023-03-23 17.12 17.99 17.12 17.25 0.0M
2023-03-22 17.65 17.65 16.70 17.03 0.3M
2023-03-21 17.50 18.00 17.50 17.65 0.0M
2023-03-20 18.02 18.02 17.29 17.50 0.0M
2023-03-17 18.61 18.97 18.02 18.02 0.0M
2023-03-16 18.52 18.80 18.33 18.60 0.0M
2023-03-15 18.31 18.55 18.00 18.50 0.0M
2023-03-14 18.75 19.07 18.25 18.56 0.0M
2023-03-13 18.69 19.17 18.19 18.46 0.1M
2023-03-10 18.71 18.71 18.31 18.69 0.0M
2023-03-09 19.16 19.16 18.75 19.10 0.1M
2023-03-08 19.00 19.30 18.81 18.87 0.0M
2023-03-07 18.57 19.01 18.56 18.71 0.1M
2023-03-06 17.70 19.20 17.70 18.99 0.1M
2023-03-03 17.05 18.90 16.50 18.48 0.2M
2023-03-02 17.65 17.65 16.50 16.93 0.1M
2023-03-01 18.50 18.50 17.13 17.60 0.2M
2023-02-28 19.45 19.45 18.21 18.50 0.4M
2023-02-27 19.35 19.73 18.61 19.43 0.0M
2023-02-24 20.42 20.42 18.61 19.36 0.1M
2023-02-23 20.88 20.88 19.00 19.20 0.1M
2023-02-22 19.20 21.00 18.21 19.82 0.3M
2023-02-21 16.80 17.30 16.15 17.30 0.1M
2023-02-20 15.81 17.34 15.81 16.05 0.0M
2023-02-17 16.41 16.41 15.70 15.81 0.1M
2023-02-16 15.84 16.49 15.70 15.96 0.0M
2023-02-15 16.25 16.46 15.70 15.93 0.0M
2023-02-14 16.10 16.32 15.00 16.32 0.0M
2023-02-13 16.90 16.90 16.00 16.10 0.0M
2023-02-10 16.97 16.97 16.00 16.94 0.0M
2023-02-09 16.16 17.29 16.09 16.28 0.1M
2023-02-08 17.31 17.31 16.00 16.15 0.4M
2023-02-07 16.10 16.10 15.36 15.52 0.0M
2023-02-06 16.20 17.75 16.00 16.10 0.1M
2023-02-03 16.16 16.39 16.12 16.12 0.0M
2023-02-02 15.30 16.59 15.11 16.12 0.1M
2023-02-01 15.28 15.29 14.56 15.29 0.0M
2023-01-31 15.40 15.53 14.81 15.29 0.4M
2023-01-30 14.55 15.38 14.55 15.22 0.0M
2023-01-27 14.12 14.60 14.12 14.55 0.0M
2023-01-26 13.75 14.60 13.72 14.12 0.2M
2023-01-25 13.60 13.87 13.50 13.69 0.0M
2023-01-24 13.90 13.90 13.41 13.60 0.0M
2023-01-23 13.56 13.80 13.23 13.80 0.0M
2023-01-20 13.50 13.97 13.10 13.56 0.1M
2023-01-19 13.99 13.99 13.40 13.50 0.1M
2023-01-18 13.48 13.98 13.42 13.64 0.1M
2023-01-17 14.00 14.00 13.45 13.50 0.1M
2023-01-16 13.94 14.00 13.60 13.75 0.0M
2023-01-13 13.89 14.39 13.80 13.93 0.0M
2023-01-12 13.91 14.09 13.80 13.99 0.0M
2023-01-11 14.04 14.31 13.95 14.00 0.2M
2023-01-10 14.48 14.70 14.00 14.02 0.1M
2023-01-09 15.42 15.42 14.25 14.49 0.1M
2023-01-05 14.81 16.98 14.78 15.42 0.0M
2023-01-04 15.00 15.95 14.70 15.09 0.0M
2023-01-03 15.36 15.36 14.80 14.80 0.0M
2023-01-02 15.11 15.12 14.54 14.82 0.0M