Einride AB ENRD
NasdaqGM
$2,71-0,44 (-13,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 86 von 86 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $3,15 | -6,25 % | $3,45 | $3,45 | $3,10 | 72,60K |
| 2026-10-09 | $3,36 | -1,18 % | $3,49 | $3,49 | $3,35 | 25,60K |
| 2026-10-08 | $3,40 | +0,29 % | $3,39 | $3,54 | $3,31 | 47,00K |
| 2026-10-07 | $3,39 | +2,42 % | $3,31 | $3,43 | $3,31 | 73,00K |
| 2026-10-06 | $3,31 | +3,76 % | $3,23 | $3,33 | $2,87 | 242,90K |
| 2026-10-05 | $3,19 | -4,20 % | $3,34 | $3,36 | $3,05 | 267,40K |
| 2026-10-02 | $3,33 | -9,26 % | $3,69 | $3,86 | $3,33 | 173,40K |
| 2026-10-01 | $3,67 | -3,67 % | $3,85 | $3,86 | $3,67 | 58,10K |
| 2026-09-30 | $3,81 | +1,87 % | $3,74 | $3,89 | $3,74 | 53,10K |
| 2026-09-29 | $3,74 | -3,36 % | $3,84 | $3,95 | $3,73 | 77,90K |
| 2026-09-28 | $3,87 | -6,52 % | $4,12 | $4,19 | $3,87 | 262,60K |
| 2026-09-25 | $4,14 | +8,09 % | $3,82 | $4,38 | $3,82 | 371,80K |
| 2026-09-24 | $3,83 | -1,29 % | $3,87 | $4,05 | $3,75 | 382,70K |
| 2026-09-23 | $3,88 | +6,30 % | $3,61 | $3,95 | $3,60 | 247,00K |
| 2026-09-22 | $3,65 | -2,67 % | $3,78 | $3,79 | $3,46 | 261,40K |
| 2026-09-21 | $3,75 | -4,58 % | $4,20 | $4,20 | $3,55 | 1,63M |
| 2026-09-18 | $3,93 | -1,75 % | $4,00 | $4,00 | $3,82 | 60,00K |
| 2026-09-17 | $4,00 | +5,82 % | $4,01 | $4,05 | $3,89 | 284,90K |
| 2026-09-16 | $3,78 | +0,80 % | $4,28 | $4,31 | $3,70 | 345,60K |
| 2026-09-15 | $3,75 | -2,34 % | $3,90 | $4,00 | $3,67 | 84,40K |
| 2026-09-14 | $3,84 | +4,92 % | $3,66 | $4,32 | $3,40 | 82,10K |
| 2026-09-11 | $3,66 | -8,50 % | $3,99 | $4,02 | $3,50 | 95,70K |
| 2026-09-10 | $4,00 | -5,88 % | $4,25 | $4,35 | $3,90 | 175,70K |
| 2026-09-09 | $4,25 | -0,93 % | $4,32 | $4,61 | $4,21 | 65,90K |
| 2026-09-08 | $4,29 | -2,50 % | $4,36 | $4,43 | $4,25 | 42,70K |
| 2026-09-04 | $4,40 | +0,92 % | $4,35 | $4,45 | $4,26 | 33,50K |
| 2026-09-03 | $4,36 | -2,24 % | $4,48 | $4,50 | $4,26 | 49,10K |
| 2026-09-02 | $4,46 | -7,28 % | $4,83 | $4,83 | $4,35 | 133,20K |
| 2026-09-01 | $4,81 | -3,99 % | $5,01 | $5,01 | $4,71 | 53,00K |
| 2026-08-31 | $5,01 | -5,29 % | $5,28 | $5,28 | $4,85 | 112,70K |
| 2026-08-28 | $5,29 | -0,75 % | $5,30 | $5,37 | $5,15 | 35,30K |
| 2026-08-27 | $5,33 | +2,50 % | $5,25 | $5,40 | $5,15 | 53,20K |
| 2026-08-26 | $5,20 | -1,70 % | $5,39 | $5,44 | $5,13 | 68,70K |
| 2026-08-25 | $5,29 | -6,21 % | $5,74 | $5,74 | $5,13 | 183,70K |
| 2026-08-24 | $5,64 | -5,84 % | $5,97 | $6,01 | $5,55 | 106,00K |
| 2026-08-21 | $5,99 | -0,66 % | $6,03 | $6,11 | $5,65 | 100,50K |
| 2026-08-20 | $6,03 | -0,17 % | $6,00 | $6,70 | $5,92 | 448,70K |
| 2026-08-19 | $6,04 | +5,41 % | $5,80 | $6,39 | $5,59 | 330,50K |
| 2026-08-18 | $5,73 | -6,98 % | $7,72 | $7,72 | $5,60 | 4,73M |
| 2026-08-17 | $6,16 | +0,98 % | $6,17 | $6,70 | $5,90 | 35,80K |
| 2026-08-14 | $6,10 | -5,28 % | $6,50 | $6,70 | $5,51 | 47,10K |
| 2026-08-13 | $6,44 | +7,87 % | $5,97 | $6,76 | $5,97 | 64,00K |
| 2026-08-12 | $5,97 | +6,04 % | $5,70 | $6,06 | $5,49 | 60,70K |
| 2026-08-11 | $5,63 | +8,48 % | $5,32 | $5,86 | $5,30 | 45,30K |
| 2026-08-10 | $5,19 | -2,99 % | $5,39 | $5,39 | $5,14 | 6,20K |
| 2026-08-07 | $5,35 | +2,10 % | $5,45 | $5,50 | $5,29 | 5,50K |
| 2026-08-06 | $5,24 | +0,77 % | $5,35 | $5,38 | $5,14 | 12,80K |
| 2026-08-05 | $5,20 | 0,00 % | $5,40 | $5,42 | $5,15 | 7,80K |
| 2026-08-04 | $5,20 | +1,76 % | $5,50 | $5,50 | $5,07 | 30,90K |
| 2026-08-03 | $5,11 | -7,09 % | $5,32 | $5,38 | $5,04 | 38,30K |
| 2026-07-31 | $5,50 | +12,24 % | $5,18 | $5,50 | $4,81 | 81,80K |
| 2026-07-30 | $4,90 | +0,82 % | $4,85 | $5,00 | $4,75 | 10,60K |
| 2026-07-29 | $4,86 | -2,61 % | $4,92 | $4,97 | $4,83 | 22,60K |
| 2026-07-28 | $4,99 | -2,73 % | $5,14 | $5,20 | $4,91 | 22,20K |
| 2026-07-27 | $5,13 | -0,39 % | $5,15 | $5,25 | $5,04 | 8,60K |
| 2026-07-24 | $5,15 | +0,39 % | $5,16 | $5,25 | $5,01 | 24,10K |
| 2026-07-23 | $5,13 | -6,04 % | $5,21 | $5,32 | $4,91 | 38,50K |
| 2026-07-22 | $5,46 | +17,93 % | $4,70 | $5,50 | $4,66 | 140,00K |
| 2026-07-21 | $4,63 | -5,12 % | $4,97 | $5,02 | $4,63 | 67,00K |
| 2026-07-20 | $4,88 | -2,40 % | $5,15 | $5,16 | $4,88 | 10,70K |
| 2026-07-17 | $5,00 | +1,01 % | $4,89 | $5,12 | $4,67 | 32,40K |
| 2026-07-16 | $4,95 | -7,65 % | $5,32 | $5,32 | $4,66 | 68,50K |
| 2026-07-15 | $5,36 | -12,99 % | $6,08 | $6,08 | $5,30 | 99,60K |
| 2026-07-14 | $6,16 | -1,44 % | $6,14 | $6,18 | $5,41 | 60,20K |
| 2026-07-13 | $6,25 | -6,72 % | $7,00 | $7,00 | $6,00 | 106,50K |
| 2026-07-10 | $6,70 | -3,87 % | $6,96 | $6,96 | $6,50 | 51,50K |
| 2026-07-09 | $6,97 | -14,48 % | $8,03 | $8,03 | $6,60 | 105,30K |
| 2026-07-08 | $8,15 | -0,85 % | $8,31 | $8,31 | $8,06 | 16,40K |
| 2026-07-07 | $8,22 | -4,31 % | $8,33 | $8,35 | $8,08 | 19,50K |
| 2026-07-06 | $8,59 | +1,78 % | $8,63 | $8,76 | $8,06 | 22,50K |
| 2026-07-02 | $8,44 | +9,18 % | $7,99 | $10,49 | $7,99 | 93,00K |
| 2026-07-01 | $7,73 | -10,64 % | $8,12 | $8,12 | $7,15 | 25,80K |
| 2026-06-30 | $8,65 | +25,54 % | $7,00 | $8,65 | $6,75 | 64,60K |
| 2026-06-29 | $6,89 | -9,70 % | $8,20 | $8,40 | $6,88 | 23,60K |
| 2026-06-26 | $7,63 | +17,38 % | $6,50 | $8,00 | $6,50 | 47,20K |
| 2026-06-25 | $6,50 | -6,61 % | $6,90 | $7,27 | $6,02 | 39,50K |
| 2026-06-24 | $6,96 | +13,54 % | $7,68 | $8,08 | $6,58 | 155,90K |
| 2026-06-23 | $6,13 | -13,78 % | $7,25 | $7,27 | $6,13 | 81,00K |
| 2026-06-22 | $7,11 | -15,56 % | $8,50 | $9,03 | $7,11 | 47,60K |
| 2026-06-18 | $8,42 | -10,90 % | $9,34 | $9,34 | $8,00 | 147,80K |
| 2026-06-17 | $9,45 | -7,08 % | $10,20 | $10,20 | $9,45 | 46,10K |
| 2026-06-16 | $10,17 | +0,49 % | $10,50 | $10,95 | $10,17 | 37,90K |
| 2026-06-15 | $10,12 | +7,77 % | $9,53 | $10,89 | $9,53 | 75,90K |
| 2026-06-12 | $9,39 | -10,83 % | $10,80 | $11,98 | $8,00 | 225,60K |
| 2026-06-11 | $10,53 | -29,75 % | $15,00 | $15,00 | $10,05 | 203,20K |
| 2026-06-10 | $14,99 | — | $16,18 | $34,00 | $14,50 | 324,90K |