XMReality AB (XMR)

XMR
🏛️ Schweden →
0.01
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
2021-12-30 2.94 3.17 2.88 3.03 0.1M
2021-12-29 3.00 3.22 2.93 3.04 0.1M
2021-12-28 3.00 3.02 2.85 3.01 0.1M
2021-12-27 2.97 2.99 2.81 2.88 0.1M
2021-12-23 3.06 3.09 2.95 3.01 0.0M
2021-12-22 2.96 3.06 2.84 3.06 0.0M
2021-12-21 2.96 2.96 2.83 2.96 0.0M
2021-12-20 2.88 2.96 2.83 2.96 0.0M
2021-12-17 2.88 2.93 2.80 2.88 0.0M
2021-12-16 2.88 2.93 2.71 2.87 0.0M
2021-12-15 2.88 2.99 2.75 2.75 0.0M
2021-12-14 2.85 3.03 2.78 2.88 0.1M
2021-12-13 2.97 3.00 2.75 2.85 0.1M
2021-12-10 3.01 3.01 2.86 2.97 0.0M
2021-12-09 3.10 3.11 2.88 3.02 0.0M
2021-12-08 3.06 3.12 3.01 3.10 0.0M
2021-12-07 3.14 3.18 3.07 3.17 0.0M
2021-12-06 3.14 3.15 3.00 3.07 0.0M
2021-12-03 3.02 3.15 3.02 3.14 0.1M
2021-12-02 3.15 3.15 3.02 3.14 0.0M
2021-12-01 3.18 3.28 3.07 3.23 0.1M
2021-11-30 3.10 3.18 3.05 3.14 0.0M
2021-11-29 2.92 3.18 2.92 3.10 0.0M
2021-11-26 3.18 3.19 2.92 2.98 0.1M
2021-11-25 3.20 3.25 3.06 3.17 0.0M
2021-11-24 3.21 3.40 3.11 3.20 0.1M
2021-11-23 3.15 3.30 3.09 3.11 0.1M
2021-11-22 3.23 3.37 3.17 3.22 0.1M
2021-11-19 2.84 3.21 2.84 3.17 0.1M
2021-11-18 2.88 2.93 2.80 2.93 0.1M
2021-11-17 3.12 3.12 2.89 2.91 0.1M
2021-11-16 3.18 3.18 2.98 3.04 0.1M
2021-11-15 3.26 3.26 3.07 3.18 0.1M
2021-11-12 3.22 3.34 3.14 3.26 0.1M
2021-11-11 2.94 3.22 2.91 3.22 0.2M
2021-11-10 2.84 2.95 2.84 2.95 0.1M
2021-11-09 3.01 3.01 2.82 2.88 0.1M
2021-11-08 2.92 3.00 2.84 2.88 0.2M
2021-11-05 2.91 2.92 2.86 2.92 0.0M
2021-11-04 2.93 3.01 2.81 2.92 0.2M
2021-11-03 3.11 3.11 2.85 2.93 0.1M
2021-11-02 3.14 3.14 3.03 3.03 0.0M
2021-11-01 3.34 3.41 3.06 3.14 0.2M
2021-10-29 3.45 3.45 3.25 3.34 0.0M
2021-10-28 3.33 3.61 3.18 3.45 0.2M
2021-10-27 3.24 3.39 3.23 3.33 0.1M
2021-10-26 3.17 3.37 3.05 3.23 0.1M
2021-10-25 3.21 3.48 3.06 3.17 0.2M
2021-10-22 3.46 3.46 3.21 3.21 0.1M
2021-10-21 2.91 3.53 2.78 3.46 0.2M
2021-10-20 3.34 3.37 2.88 2.94 0.2M
2021-10-19 3.55 3.55 3.18 3.34 0.3M
2021-10-18 3.26 3.89 3.22 3.55 0.6M
2021-10-15 2.84 3.64 2.84 3.16 0.8M
2021-10-14 2.84 2.92 2.74 2.82 0.1M
2021-10-13 2.84 2.84 2.81 2.84 0.0M
2021-10-12 2.76 2.84 2.68 2.84 0.2M
2021-10-11 2.97 2.97 2.74 2.88 0.1M
2021-10-08 3.03 3.03 2.91 2.97 0.0M
2021-10-07 3.18 3.18 2.93 3.03 0.1M
2021-10-06 3.21 3.24 3.05 3.18 0.1M
2021-10-05 3.24 3.30 3.06 3.19 0.1M
2021-10-04 3.08 3.30 2.91 3.24 0.1M
2021-10-01 3.00 3.08 2.95 3.08 0.0M
2021-09-30 2.97 3.03 2.80 3.00 0.1M
2021-09-29 2.94 3.09 2.91 3.01 0.1M
2021-09-28 3.04 3.08 2.89 2.93 0.2M
2021-09-27 3.13 3.14 3.04 3.12 0.1M
2021-09-24 3.18 3.18 3.01 3.14 0.1M
2021-09-23 3.17 3.31 3.10 3.18 0.2M
2021-09-22 3.16 3.27 3.10 3.26 0.0M
2021-09-21 3.24 3.24 3.01 3.18 0.1M
2021-09-20 3.27 3.27 3.12 3.25 0.1M
2021-09-17 3.45 3.45 3.24 3.27 0.1M
2021-09-16 3.24 3.96 3.17 3.32 0.5M
2021-09-15 3.16 3.25 3.12 3.25 0.1M
2021-09-14 3.26 3.26 3.18 3.23 0.1M
2021-09-13 3.27 3.27 3.18 3.26 0.1M
2021-09-10 3.37 3.37 3.18 3.27 0.2M
2021-09-09 3.29 3.34 3.18 3.34 0.1M
2021-09-08 3.40 3.66 3.20 3.29 0.2M
2021-09-07 3.18 3.44 3.15 3.37 0.5M
2021-09-06 3.36 3.46 3.19 3.29 0.1M
2021-09-03 3.30 3.39 3.26 3.36 0.0M
2021-09-02 3.42 3.42 3.22 3.30 0.3M
2021-09-01 3.44 3.45 3.35 3.42 0.0M
2021-08-31 3.57 3.57 3.42 3.42 0.1M
2021-08-30 3.53 3.57 3.45 3.57 0.0M
2021-08-27 3.70 3.73 3.49 3.57 0.0M
2021-08-26 3.62 3.66 3.61 3.61 0.0M
2021-08-25 3.61 3.71 3.61 3.63 0.0M
2021-08-24 3.62 3.62 3.54 3.61 0.1M
2021-08-23 3.88 3.88 3.61 3.62 0.0M
2021-08-20 3.82 3.82 3.66 3.79 0.0M
2021-08-19 3.87 4.04 3.78 3.82 0.1M
2021-08-18 3.61 4.13 3.53 3.87 0.2M
2021-08-17 3.68 3.85 3.45 3.63 0.2M
2021-08-16 3.83 3.89 3.63 3.78 0.4M
2021-08-13 4.02 4.02 3.83 3.83 0.3M
2021-08-12 4.84 4.84 3.79 4.02 1.4M
2021-08-11 4.74 5.05 4.74 4.96 0.0M
2021-08-10 4.73 5.08 4.73 4.93 0.0M
2021-08-09 4.95 4.95 4.58 4.92 0.1M
2021-08-06 5.24 5.31 4.92 4.95 0.1M
2021-08-05 5.29 5.43 5.16 5.24 0.1M
2021-08-04 5.16 5.32 5.16 5.26 0.0M
2021-08-03 5.23 5.42 5.16 5.16 0.1M
2021-08-02 5.05 5.23 4.95 5.23 0.1M
2021-07-30 5.02 5.16 4.90 4.95 0.1M
2021-07-29 4.67 5.02 4.59 5.02 0.1M
2021-07-28 4.39 4.67 4.38 4.67 0.1M
2021-07-27 4.22 4.39 4.22 4.39 0.0M
2021-07-26 4.30 4.30 4.21 4.30 0.0M
2021-07-23 4.40 4.40 4.25 4.33 0.0M
2021-07-22 4.28 4.41 4.20 4.30 0.1M
2021-07-21 4.27 4.45 4.23 4.35 0.1M
2021-07-20 4.13 4.27 4.01 4.27 0.1M
2021-07-19 4.32 4.32 4.14 4.17 0.1M
2021-07-16 4.59 4.61 4.32 4.32 0.1M
2021-07-15 4.65 4.73 4.45 4.45 0.1M
2021-07-14 4.47 4.54 4.41 4.54 0.1M
2021-07-13 4.55 4.56 4.47 4.47 0.2M
2021-07-12 4.69 4.71 4.55 4.71 0.1M
2021-07-09 4.73 4.81 4.71 4.81 0.0M
2021-07-08 4.78 4.78 4.74 4.78 0.0M
2021-07-07 4.78 4.85 4.78 4.82 0.0M
2021-07-06 4.84 4.89 4.73 4.82 0.1M
2021-07-05 4.92 4.94 4.83 4.84 0.1M
2021-07-02 5.04 5.04 4.91 4.95 0.0M
2021-07-01 5.03 5.04 4.85 5.04 0.0M
2021-06-30 4.89 5.05 4.88 5.03 0.0M
2021-06-29 5.04 5.04 4.86 4.88 0.0M
2021-06-28 4.99 5.11 4.65 5.04 0.2M
2021-06-24 4.96 5.15 4.91 4.94 0.0M
2021-06-23 5.08 5.09 4.90 4.94 0.0M
2021-06-22 5.15 5.15 4.94 5.06 0.1M
2021-06-21 5.01 5.16 5.01 5.15 0.0M
2021-06-18 4.90 5.61 4.75 5.02 0.5M
2021-06-17 4.83 4.90 4.71 4.84 0.1M
2021-06-16 4.99 5.03 4.82 4.84 0.0M
2021-06-15 4.96 4.98 4.86 4.87 0.0M
2021-06-14 5.03 5.03 4.84 4.96 0.1M
2021-06-11 5.15 5.15 4.96 5.03 0.1M
2021-06-10 5.15 5.16 5.00 5.11 0.0M
2021-06-09 5.04 5.41 5.04 5.21 0.1M
2021-06-08 4.79 5.05 4.73 5.05 0.1M
2021-06-07 4.75 4.88 4.71 4.79 0.3M
2021-06-04 4.96 4.99 4.76 4.84 0.2M
2021-06-03 5.02 5.02 4.85 4.96 0.1M
2021-06-02 4.93 4.93 4.81 4.90 0.1M
2021-06-01 5.12 5.14 4.87 4.93 0.1M
2021-05-31 5.08 5.08 4.91 5.02 0.1M
2021-05-28 5.13 5.15 5.00 5.08 0.0M
2021-05-27 5.26 5.26 5.09 5.13 0.0M
2021-05-26 5.12 5.21 5.03 5.19 0.1M
2021-05-25 5.24 5.24 5.05 5.12 0.1M
2021-05-24 5.10 5.24 4.98 5.16 0.2M
2021-05-21 5.18 5.22 5.08 5.10 0.0M
2021-05-20 5.00 5.21 5.00 5.18 0.1M
2021-05-19 5.01 5.07 4.85 5.01 0.3M
2021-05-18 5.01 5.20 4.99 5.09 0.2M
2021-05-17 5.17 5.22 4.96 5.09 0.2M
2021-05-14 5.19 5.25 5.16 5.17 0.1M
2021-05-12 5.39 5.39 4.98 5.19 0.2M
2021-05-11 5.59 5.59 5.33 5.39 0.1M
2021-05-10 5.59 5.64 5.52 5.62 0.2M
2021-05-07 5.58 5.72 5.55 5.59 0.2M
2021-05-06 5.60 5.61 5.47 5.49 0.2M
2021-05-05 5.51 6.09 5.51 5.57 0.2M
2021-05-04 5.59 5.71 5.49 5.49 0.2M
2021-05-03 5.74 5.77 5.44 5.57 0.2M
2021-04-30 5.41 5.64 5.41 5.58 0.1M
2021-04-29 5.75 5.76 5.40 5.41 0.2M
2021-04-28 6.23 6.23 5.51 5.66 0.5M
2021-04-27 5.95 6.27 5.76 6.20 0.4M
2021-04-26 5.95 5.95 5.75 5.95 0.1M
2021-04-23 5.46 5.98 5.41 5.95 0.2M
2021-04-22 5.64 5.64 5.41 5.54 0.2M
2021-04-21 5.69 5.75 5.45 5.54 0.1M
2021-04-20 5.82 5.94 5.45 5.69 0.9M
2021-04-19 5.76 5.89 5.68 5.83 0.1M
2021-04-16 5.69 5.84 5.64 5.82 0.1M
2021-04-15 5.78 5.90 5.68 5.77 0.1M
2021-04-14 5.84 5.85 5.68 5.78 0.2M
2021-04-13 5.76 5.94 5.59 5.85 0.2M
2021-04-12 5.92 5.93 5.75 5.76 0.1M
2021-04-09 6.09 6.16 5.82 5.93 0.2M
2021-04-08 6.01 6.14 5.83 6.09 0.1M
2021-04-07 6.13 6.13 5.87 6.01 0.1M
2021-04-06 6.11 6.70 6.01 6.08 0.3M
2021-04-01 5.91 6.25 5.91 6.09 0.0M
2021-03-31 6.09 6.09 5.83 5.87 0.1M
2021-03-30 5.99 6.14 5.90 6.09 0.1M
2021-03-29 5.66 6.14 5.47 6.01 0.3M
2021-03-26 5.71 5.80 5.61 5.68 0.1M
2021-03-25 5.73 5.87 5.42 5.66 0.2M
2021-03-24 5.90 5.95 5.59 5.71 0.2M
2021-03-23 6.14 6.14 5.73 5.97 0.2M
2021-03-22 6.21 6.26 6.02 6.14 0.2M
2021-03-19 6.61 6.61 6.28 6.38 0.1M
2021-03-18 6.37 6.62 6.37 6.57 0.1M
2021-03-17 6.45 6.50 6.30 6.37 0.2M
2021-03-16 6.62 6.66 6.37 6.54 0.1M
2021-03-15 6.75 6.75 6.59 6.62 0.1M
2021-03-12 6.90 6.92 6.69 6.75 0.1M
2021-03-11 6.68 7.12 6.64 6.78 0.2M
2021-03-10 6.87 6.88 6.56 6.61 0.1M
2021-03-09 6.47 6.81 6.45 6.69 0.1M
2021-03-08 6.38 6.75 6.37 6.45 0.2M
2021-03-05 6.37 6.59 6.32 6.37 0.1M
2021-03-04 6.69 6.78 6.25 6.37 0.3M
2021-03-03 6.78 6.93 6.69 6.69 0.1M
2021-03-02 6.88 6.99 6.73 6.83 0.1M
2021-03-01 6.90 7.14 6.81 6.97 0.2M
2021-02-26 6.81 7.78 6.23 6.83 0.7M
2021-02-25 6.93 7.12 6.75 6.85 0.1M
2021-02-24 6.97 7.18 6.76 6.78 0.2M
2021-02-23 7.31 7.31 6.61 6.97 0.3M
2021-02-22 7.47 7.69 7.28 7.38 0.2M
2021-02-19 7.21 7.49 7.12 7.45 0.2M
2021-02-18 7.67 7.67 7.16 7.26 0.2M
2021-02-17 7.24 7.74 7.16 7.67 1.1M
2021-02-16 7.69 7.74 7.57 7.64 0.2M
2021-02-15 7.23 7.66 6.90 7.40 0.2M
2021-02-12 7.55 7.57 7.23 7.31 0.3M
2021-02-11 7.31 7.57 7.12 7.55 0.6M
2021-02-10 6.99 7.30 6.99 7.11 0.2M
2021-02-09 6.90 7.12 6.90 6.97 0.1M
2021-02-08 7.23 7.28 6.90 7.06 0.1M
2021-02-05 7.07 7.28 7.02 7.23 0.2M
2021-02-04 6.62 7.11 6.62 7.02 0.2M
2021-02-03 6.28 6.62 6.11 6.61 0.1M
2021-02-02 6.45 6.45 6.18 6.28 0.1M
2021-02-01 6.45 6.57 6.21 6.32 0.1M
2021-01-29 6.02 6.44 5.97 6.30 0.1M
2021-01-28 6.33 6.50 5.83 6.16 0.3M
2021-01-27 6.54 6.99 6.25 6.32 0.6M
2021-01-26 6.78 6.80 6.61 6.68 0.1M
2021-01-25 6.88 7.04 6.50 6.57 0.2M
2021-01-22 6.69 6.85 6.68 6.83 0.1M
2021-01-21 6.40 6.78 6.40 6.62 0.1M
2021-01-20 6.71 6.78 6.40 6.40 0.1M
2021-01-19 6.80 6.88 6.37 6.71 0.2M
2021-01-18 6.69 6.97 6.64 6.80 0.1M
2021-01-15 6.87 6.97 6.54 6.64 0.1M
2021-01-14 7.04 7.26 6.87 6.87 0.1M
2021-01-13 7.21 7.21 6.81 7.04 0.1M
2021-01-12 6.19 7.21 6.19 7.21 0.6M
2021-01-11 6.25 6.35 6.02 6.19 0.1M
2021-01-08 6.11 6.30 6.09 6.25 0.1M
2021-01-07 6.26 6.37 6.07 6.07 0.2M
2021-01-05 6.23 6.52 6.23 6.25 0.1M
2021-01-04 6.07 6.54 6.01 6.23 0.1M