Trainimal AB (TRML)

TRML
🏛️ Schweden →
11.00
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
2021-12-30 15.00 15.00 14.10 14.95 0.0M
2021-12-29 15.05 15.05 15.00 15.05 0.0M
2021-12-28 16.20 16.20 15.10 15.55 0.0M
2021-12-27 15.95 15.95 15.25 15.80 0.0M
2021-12-23 16.45 16.45 15.25 15.95 0.0M
2021-12-22 14.40 15.00 14.40 15.00 0.0M
2021-12-21 13.85 14.40 13.85 14.20 0.0M
2021-12-20 13.15 14.30 13.05 13.85 0.0M
2021-12-17 13.60 14.45 12.95 14.45 0.0M
2021-12-16 13.55 13.55 13.25 13.55 0.0M
2021-12-14 13.45 13.55 13.45 13.55 0.0M
2021-12-13 13.40 13.50 13.40 13.50 0.0M
2021-12-10 13.45 13.45 13.45 13.45 0.0M
2021-12-09 13.45 13.60 13.45 13.45 0.0M
2021-12-08 13.45 13.50 13.45 13.45 0.0M
2021-12-07 13.35 13.50 13.35 13.45 0.0M
2021-12-06 13.40 13.45 13.40 13.40 0.0M
2021-12-03 13.25 13.45 13.25 13.45 0.0M
2021-12-02 13.25 13.25 13.25 13.25 0.0M
2021-12-01 13.00 14.00 13.00 13.95 0.0M
2021-11-30 13.20 13.20 13.20 13.20 0.0M
2021-11-29 12.65 13.20 12.65 13.20 0.0M
2021-11-26 13.20 13.40 12.65 12.65 0.0M
2021-11-25 13.20 13.40 13.20 13.20 0.0M
2021-11-24 13.00 13.20 13.00 13.20 0.0M
2021-11-23 13.50 13.50 13.00 13.00 0.0M
2021-11-22 13.05 13.50 13.05 13.50 0.0M
2021-11-19 12.45 13.00 12.45 13.00 0.0M
2021-11-18 13.05 14.85 12.35 12.95 0.0M
2021-11-17 12.75 13.00 12.15 13.00 0.0M
2021-11-16 12.40 13.50 12.30 13.00 0.0M
2021-11-15 13.85 13.85 12.65 12.95 0.0M
2021-11-12 12.05 15.50 11.50 13.90 0.0M
2021-11-11 12.70 12.70 12.05 12.05 0.0M
2021-11-10 12.20 12.70 12.10 12.70 0.0M
2021-11-09 11.70 12.00 11.60 12.00 0.0M
2021-11-08 12.00 12.45 11.65 11.70 0.0M
2021-11-05 12.35 12.50 12.35 12.40 0.0M
2021-11-04 12.65 12.65 12.30 12.35 0.0M
2021-11-03 13.00 13.00 12.65 12.65 0.0M
2021-11-02 12.55 13.00 12.50 13.00 0.0M
2021-11-01 12.55 12.55 12.55 12.55 0.0M
2021-10-29 12.65 13.90 12.65 13.75 0.0M
2021-10-28 12.65 12.85 12.60 12.65 0.0M
2021-10-27 12.55 13.90 12.55 12.85 0.0M
2021-10-26 13.95 13.95 12.60 12.60 0.0M
2021-10-25 13.40 13.95 13.40 13.95 0.0M
2021-10-22 12.50 13.40 12.50 13.40 0.0M
2021-10-21 12.55 12.55 12.50 12.50 0.0M
2021-10-20 12.55 12.55 12.55 12.55 0.0M
2021-10-19 12.10 13.00 12.10 12.95 0.0M
2021-10-18 12.55 13.30 12.55 13.30 0.0M
2021-10-15 12.30 12.55 12.30 12.55 0.0M
2021-10-14 13.05 13.95 12.25 13.00 0.0M
2021-10-13 12.00 13.05 12.00 13.05 0.0M
2021-10-12 13.50 13.65 12.05 13.25 0.0M
2021-10-11 14.75 15.45 13.60 13.65 0.0M
2021-10-08 14.95 14.95 13.35 14.75 0.0M
2021-10-07 14.50 15.20 14.50 14.95 0.0M
2021-10-06 14.75 15.15 14.75 15.15 0.0M
2021-10-05 15.90 15.90 15.10 15.85 0.0M
2021-10-04 16.70 16.70 15.90 15.90 0.0M
2021-10-01 17.30 17.30 16.75 16.75 0.0M
2021-09-30 17.95 17.95 16.70 17.30 0.0M
2021-09-29 16.45 17.95 16.45 17.95 0.0M
2021-09-28 15.55 16.45 15.55 16.45 0.0M
2021-09-27 17.65 17.65 16.55 16.55 0.0M
2021-09-24 18.75 19.80 14.70 17.70 0.0M
2021-09-23 19.80 19.80 18.10 18.25 0.0M
2021-09-22 17.00 19.80 17.00 19.80 0.0M
2021-09-21 14.75 16.00 14.65 16.00 0.0M
2021-09-20 16.50 16.55 13.50 14.70 0.0M
2021-09-17 16.55 16.55 16.55 16.55 0.0M
2021-09-16 16.65 16.65 16.50 16.55 0.0M
2021-09-15 17.60 17.60 16.65 16.65 0.0M
2021-09-14 17.90 17.90 17.80 17.80 0.0M
2021-09-13 17.95 17.95 17.80 17.95 0.0M
2021-09-10 18.50 18.50 17.95 17.95 0.0M
2021-09-09 18.70 18.70 17.95 17.95 0.0M
2021-09-08 18.90 18.90 17.95 18.70 0.0M
2021-09-07 17.80 18.95 17.80 18.90 0.0M
2021-09-06 17.35 18.95 17.35 17.80 0.0M
2021-09-03 17.40 17.40 17.35 17.35 0.0M
2021-09-02 16.85 17.45 16.05 17.40 0.0M
2021-09-01 17.30 17.30 16.85 16.85 0.0M
2021-08-31 16.85 17.30 16.85 17.30 0.0M
2021-08-30 17.50 17.50 16.80 17.45 0.0M
2021-08-27 17.00 17.50 17.00 17.50 0.0M
2021-08-26 16.50 17.65 16.50 17.55 0.0M
2021-08-25 17.00 19.65 16.15 16.15 0.0M
2021-08-24 16.20 17.00 16.20 17.00 0.0M
2021-08-23 15.80 16.95 15.80 16.95 0.0M
2021-08-20 16.00 16.95 15.15 15.55 0.0M
2021-08-19 16.80 16.85 16.00 16.00 0.0M
2021-08-18 16.85 16.85 16.85 16.85 0.0M
2021-08-17 17.30 17.30 16.80 17.30 0.0M
2021-08-16 18.20 18.20 16.30 17.20 0.0M
2021-08-13 18.00 18.20 18.00 18.20 0.0M
2021-08-12 17.90 17.90 17.90 17.90 0.0M
2021-08-11 16.80 17.90 16.80 17.90 0.0M
2021-08-10 16.80 17.45 16.80 17.35 0.0M
2021-08-09 16.95 16.95 16.15 16.15 0.0M
2021-08-06 16.90 17.05 16.30 16.95 0.0M
2021-08-05 17.05 17.05 16.30 16.90 0.0M
2021-08-04 18.00 18.00 17.05 17.05 0.0M
2021-08-03 18.00 18.15 18.00 18.00 0.0M
2021-08-02 18.00 18.00 18.00 18.00 0.0M
2021-07-30 19.50 19.50 16.80 18.00 0.0M
2021-07-29 19.50 19.50 16.20 19.50 0.0M
2021-07-28 16.05 20.80 16.05 19.50 0.0M
2021-07-27 16.90 16.90 16.75 16.90 0.0M
2021-07-26 18.00 18.00 16.90 16.90 0.0M
2021-07-23 16.70 19.25 16.70 18.00 0.0M
2021-07-22 22.00 22.00 16.50 16.70 0.0M
2021-07-21 18.40 18.40 18.40 18.40 0.0M
2021-07-20 16.50 18.40 16.50 18.40 0.0M
2021-07-19 17.00 17.00 16.00 16.50 0.0M
2021-07-16 18.35 18.35 16.95 17.00 0.0M
2021-07-15 18.35 18.40 18.35 18.35 0.0M
2021-07-14 18.45 18.45 17.15 18.35 0.0M
2021-07-13 17.50 18.45 17.50 18.45 0.0M
2021-07-12 18.00 18.30 17.40 18.05 0.0M
2021-07-09 19.35 19.35 18.05 18.35 0.0M
2021-07-08 19.00 19.35 19.00 19.35 0.0M
2021-07-07 19.40 19.40 19.30 19.40 0.0M
2021-07-06 19.10 21.40 19.10 19.40 0.0M
2021-07-05 19.55 19.55 19.20 19.45 0.0M
2021-07-02 20.00 22.00 19.05 19.55 0.0M
2021-07-01 19.00 21.50 19.00 20.00 0.0M
2021-06-30 19.05 20.80 19.00 20.00 0.0M
2021-06-29 21.00 21.00 19.00 20.80 0.0M
2021-06-28 18.50 21.90 17.75 21.00 0.0M
2021-06-24 18.65 18.65 17.35 18.50 0.0M
2021-06-23 17.50 18.70 17.50 18.65 0.0M
2021-06-22 19.00 19.00 17.50 18.85 0.0M
2021-06-21 19.35 20.10 17.30 19.00 0.0M
2021-06-18 18.70 20.00 17.10 19.35 0.0M
2021-06-17 19.00 19.00 17.60 18.80 0.0M
2021-06-16 19.00 19.60 19.00 19.00 0.0M
2021-06-15 19.70 19.95 17.20 19.00 0.0M
2021-06-14 20.40 20.40 16.05 19.70 0.0M
2021-06-11 20.60 20.60 19.00 20.40 0.0M
2021-06-10 21.20 21.20 18.35 20.60 0.0M
2021-06-09 20.00 21.40 20.00 21.40 0.0M
2021-06-08 19.20 20.50 19.20 20.00 0.0M
2021-06-07 19.40 22.40 19.20 19.20 0.0M
2021-06-04 19.30 19.60 19.30 19.40 0.0M
2021-06-03 20.00 23.50 19.30 19.30 0.0M
2021-06-02 20.60 20.60 20.00 20.00 0.0M
2021-06-01 21.00 21.00 19.20 20.60 0.0M
2021-05-31 21.10 21.20 20.00 21.00 0.0M
2021-05-28 23.00 23.00 21.10 21.40 0.0M
2021-05-27 21.40 23.00 21.40 21.80 0.0M
2021-05-26 23.10 23.10 21.30 21.40 0.0M
2021-05-25 23.60 23.60 22.00 23.10 0.0M
2021-05-24 23.80 23.80 21.20 23.20 0.0M
2021-05-21 23.80 23.80 21.10 23.80 0.0M
2021-05-20 24.80 24.80 21.10 23.80 0.0M
2021-05-19 22.00 24.80 22.00 24.80 0.0M
2021-05-18 23.00 23.00 21.00 22.50 0.0M
2021-05-17 23.30 23.30 22.80 23.00 0.0M
2021-05-14 22.90 23.30 21.50 23.30 0.0M
2021-05-12 22.00 22.90 21.30 22.90 0.0M
2021-05-11 21.50 22.30 21.40 22.00 0.0M
2021-05-10 22.90 22.90 22.30 22.30 0.0M
2021-05-07 22.10 24.80 22.10 23.00 0.0M
2021-05-06 23.90 23.90 21.30 22.00 0.0M
2021-05-05 23.00 26.00 22.80 23.90 0.1M
2021-05-04 23.50 23.50 22.50 22.70 0.0M
2021-05-03 24.80 24.80 22.20 23.50 0.0M
2021-04-30 24.00 25.00 23.50 25.00 0.0M
2021-04-29 25.00 25.00 23.30 24.00 0.0M
2021-04-28 25.10 26.00 23.10 25.00 0.0M
2021-04-27 26.80 26.90 23.10 25.10 0.0M
2021-04-26 27.00 27.90 24.90 26.80 0.0M
2021-04-23 26.30 27.60 23.40 27.00 0.0M
2021-04-22 28.20 28.50 26.00 26.30 0.0M
2021-04-21 28.00 28.40 27.20 27.20 0.0M
2021-04-20 29.00 29.00 26.50 27.70 0.0M
2021-04-19 27.50 28.80 27.00 28.60 0.0M
2021-04-16 25.00 27.20 21.70 26.60 0.1M