Carbiotix AB (publ) (CRBX)

CRBX
🏛️ スウェーデン →
6.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 543.21 549.48 524.40 547.39 0.0M
2021-12-29 551.57 553.65 539.03 553.65 0.0M
2021-12-28 528.58 576.64 528.58 551.57 0.0M
2021-12-27 557.83 595.44 553.65 570.37 0.0M
2021-12-23 526.49 570.37 526.49 551.57 0.0M
2021-12-22 522.32 534.85 522.32 534.85 0.0M
2021-12-21 541.12 541.12 476.35 511.87 0.0M
2021-12-20 536.94 549.48 532.76 541.12 0.0M
2021-12-17 553.65 566.19 543.21 553.65 0.0M
2021-12-16 566.19 580.81 551.57 555.74 0.0M
2021-12-15 591.26 614.24 576.64 591.26 0.0M
2021-12-14 547.39 572.46 541.12 570.37 0.0M
2021-12-13 564.10 566.19 532.76 553.65 0.0M
2021-12-10 637.22 637.22 566.19 566.19 0.0M
2021-12-09 568.28 582.90 551.57 580.81 0.0M
2021-12-08 578.73 580.81 549.48 562.01 0.0M
2021-12-07 566.19 578.73 559.92 568.28 0.0M
2021-12-06 605.89 605.89 570.37 584.99 0.0M
2021-12-03 566.19 605.89 553.65 605.89 0.0M
2021-12-02 587.08 605.89 568.28 584.99 0.0M
2021-12-01 605.89 605.89 584.99 584.99 0.0M
2021-11-30 578.73 618.42 572.46 597.53 0.0M
2021-11-29 589.17 589.17 564.10 584.99 0.0M
2021-11-26 614.24 614.24 566.19 591.26 0.0M
2021-11-25 593.35 612.15 584.99 597.53 0.0M
2021-11-24 591.26 614.24 584.99 597.53 0.0M
2021-11-23 587.08 605.89 584.99 605.89 0.0M
2021-11-22 587.08 601.71 576.64 587.08 0.0M
2021-11-19 607.98 614.24 584.99 595.44 0.0M
2021-11-18 589.17 630.96 584.99 618.42 0.0M
2021-11-17 626.78 626.78 576.64 576.64 0.0M
2021-11-16 628.87 637.22 618.42 626.78 0.0M
2021-11-15 660.21 662.30 635.14 645.58 0.0M
2021-11-12 662.30 668.56 639.31 651.85 0.0M
2021-11-11 633.05 664.39 633.05 662.30 0.0M
2021-11-10 658.12 658.12 626.78 630.96 0.0M
2021-11-09 656.03 676.92 593.35 651.85 0.0M
2021-11-08 599.62 666.47 587.08 616.33 0.0M
2021-11-05 591.26 622.60 591.26 599.62 0.0M
2021-11-04 630.96 630.96 584.99 591.26 0.0M
2021-11-03 622.60 630.96 616.33 630.96 0.0M
2021-11-02 605.89 641.40 589.17 622.60 0.0M
2021-11-01 616.33 626.78 597.53 603.80 0.0M
2021-10-29 576.64 610.06 547.39 610.06 0.0M
2021-10-28 589.17 626.78 572.46 580.81 0.0M
2021-10-27 626.78 643.49 584.99 595.44 0.0M
2021-10-26 612.15 620.51 591.26 618.42 0.0M
2021-10-25 591.26 645.58 587.08 645.58 0.0M
2021-10-22 635.14 635.14 605.89 607.98 0.0M
2021-10-21 630.96 668.56 593.35 635.14 0.0M
2021-10-20 633.05 635.14 618.42 630.96 0.0M
2021-10-19 637.22 681.10 626.78 633.05 0.0M
2021-10-18 641.40 660.21 635.14 635.14 0.0M
2021-10-15 651.85 651.85 622.60 641.40 0.0M
2021-10-14 641.40 660.21 605.89 637.22 0.0M
2021-10-13 628.87 666.47 614.24 641.40 0.0M
2021-10-12 630.96 664.39 607.98 626.78 0.0M
2021-10-11 639.31 676.92 630.96 633.05 0.0M
2021-10-08 674.83 681.10 647.67 656.03 0.0M
2021-10-07 697.81 701.99 664.39 674.83 0.0M
2021-10-06 712.44 712.44 647.67 662.30 0.0M
2021-10-05 666.47 729.15 630.96 679.01 0.0M
2021-10-04 639.31 708.26 639.31 662.30 0.0M
2021-10-01 693.63 693.63 633.05 679.01 0.0M
2021-09-30 651.85 668.56 643.49 643.49 0.0M
2021-09-29 670.65 672.74 645.58 651.85 0.0M
2021-09-28 672.74 672.74 639.31 660.21 0.0M
2021-09-27 683.19 687.37 668.56 672.74 0.0M
2021-09-24 724.97 724.97 683.19 683.19 0.0M
2021-09-23 701.99 712.44 679.01 693.63 0.0M
2021-09-22 668.56 685.28 656.03 685.28 0.0M
2021-09-21 701.99 701.99 664.39 668.56 0.0M
2021-09-20 712.44 712.44 658.12 701.99 0.0M
2021-09-17 735.42 737.51 714.53 733.33 0.0M
2021-09-16 681.10 756.31 681.10 735.42 0.0M
2021-09-15 687.37 687.37 668.56 681.10 0.0M
2021-09-14 668.56 681.10 668.56 668.56 0.0M
2021-09-13 704.08 704.08 668.56 681.10 0.0M
2021-09-10 706.17 714.53 685.28 708.26 0.0M
2021-09-09 710.35 733.33 699.90 710.35 0.0M
2021-09-08 727.06 727.06 691.55 718.71 0.0M
2021-09-07 697.81 727.06 691.55 706.17 0.0M
2021-09-06 752.13 752.13 695.72 697.81 0.0M
2021-09-03 733.33 760.49 733.33 743.78 0.0M
2021-09-02 750.04 754.22 704.08 739.60 0.0M
2021-09-01 747.96 768.85 735.42 750.04 0.0M
2021-08-31 720.80 750.04 689.46 727.06 0.0M
2021-08-30 718.71 729.15 681.10 722.88 0.0M
2021-08-27 687.37 752.13 687.37 727.06 0.0M
2021-08-26 624.69 708.26 620.51 681.10 0.0M
2021-08-25 584.99 630.96 564.10 624.69 0.0M
2021-08-24 597.53 614.24 539.03 584.99 0.0M
2021-08-23 580.81 620.51 549.48 597.53 0.0M
2021-08-20 522.32 580.81 503.51 580.81 0.0M
2021-08-19 539.03 553.65 532.76 539.03 0.0M
2021-08-18 543.21 555.74 522.32 547.39 0.0M
2021-08-17 559.92 568.28 528.58 545.30 0.0M
2021-08-16 584.99 607.98 557.83 559.92 0.0M
2021-08-13 566.19 584.99 566.19 584.99 0.0M
2021-08-12 574.55 587.08 570.37 587.08 0.0M
2021-08-11 568.28 593.35 568.28 574.55 0.0M
2021-08-10 593.35 593.35 547.39 593.35 0.0M
2021-08-09 626.78 626.78 580.81 591.26 0.0M
2021-08-06 639.31 639.31 566.19 607.98 0.0M
2021-08-05 651.85 658.12 610.06 622.60 0.0M
2021-08-04 605.89 653.94 605.89 639.31 0.0M
2021-08-03 607.98 610.06 589.17 607.98 0.0M
2021-08-02 612.15 626.78 587.08 603.80 0.0M
2021-07-30 570.37 612.15 568.28 612.15 0.0M
2021-07-29 595.44 595.44 559.92 578.73 0.0M
2021-07-28 568.28 595.44 543.21 595.44 0.0M
2021-07-27 601.71 601.71 559.92 568.28 0.0M
2021-07-26 610.06 622.60 591.26 601.71 0.0M
2021-07-23 584.99 605.89 574.55 584.99 0.0M
2021-07-22 622.60 622.60 584.99 584.99 0.0M
2021-07-21 593.35 626.78 574.55 622.60 0.0M
2021-07-20 578.73 624.69 564.10 620.51 0.0M
2021-07-19 572.46 589.17 566.19 576.64 0.0M
2021-07-16 587.08 589.17 547.39 572.46 0.0M
2021-07-15 580.81 591.26 559.92 559.92 0.0M
2021-07-14 614.24 614.24 559.92 564.10 0.0M
2021-07-13 553.65 584.99 534.85 584.99 0.0M
2021-07-12 555.74 572.46 541.12 553.65 0.0M
2021-07-09 576.64 578.73 545.30 555.74 0.0M
2021-07-08 574.55 618.42 534.85 576.64 0.0M
2021-07-07 470.08 618.42 470.08 564.10 0.0M
2021-07-06 457.55 493.07 455.46 490.98 0.0M
2021-07-05 522.32 524.40 495.15 499.33 0.0M
2021-07-02 524.40 541.12 513.96 520.23 0.0M
2021-07-01 467.99 557.83 467.99 520.23 0.0M
2021-06-30 445.01 451.28 424.12 451.28 0.0M
2021-06-29 430.39 447.10 424.12 428.30 0.0M
2021-06-28 434.57 447.10 419.94 430.39 0.0M
2021-06-24 438.74 447.10 430.39 434.57 0.0M
2021-06-23 436.66 436.66 436.66 436.66 0.0M
2021-06-22 434.57 436.66 426.21 428.30 0.0M
2021-06-21 463.82 463.82 417.85 432.48 0.0M
2021-06-18 465.91 465.91 445.01 463.82 0.0M
2021-06-17 438.74 463.82 438.74 438.74 0.0M
2021-06-16 451.28 461.73 438.74 438.74 0.0M
2021-06-15 465.91 467.99 449.19 465.91 0.0M
2021-06-14 455.46 467.99 451.28 465.91 0.0M
2021-06-11 436.66 461.73 434.57 455.46 0.0M
2021-06-10 465.91 467.99 442.92 449.19 0.0M
2021-06-09 472.17 472.17 447.10 457.55 0.0M
2021-06-08 465.91 480.53 459.64 480.53 0.0M
2021-06-07 488.89 488.89 457.55 467.99 0.0M
2021-06-04 488.89 488.89 451.28 488.89 0.0M
2021-06-03 486.80 490.98 474.26 488.89 0.0M
2021-06-02 478.44 497.24 461.73 486.80 0.0M
2021-06-01 461.73 480.53 459.64 480.53 0.0M
2021-05-31 459.64 493.07 432.48 465.91 0.0M
2021-05-28 461.73 461.73 438.74 445.01 0.0M
2021-05-27 449.19 459.64 438.74 457.55 0.0M
2021-05-26 478.44 478.44 430.39 453.37 0.0M
2021-05-25 465.91 465.91 459.64 465.91 0.0M
2021-05-24 478.44 495.15 461.73 472.17 0.0M
2021-05-21 476.35 501.42 442.92 495.15 0.0M
2021-05-20 490.98 505.60 472.17 486.80 0.0M
2021-05-19 501.42 505.60 482.62 490.98 0.0M
2021-05-18 503.51 562.01 493.07 501.42 0.0M
2021-05-17 522.32 543.21 513.96 518.14 0.0M
2021-05-14 520.23 524.40 488.89 507.69 0.0M
2021-05-12 543.21 543.21 503.51 522.32 0.0M
2021-05-11 534.85 539.03 501.42 507.69 0.0M
2021-05-10 547.39 547.39 522.32 534.85 0.0M
2021-05-07 534.85 549.48 516.05 549.48 0.0M
2021-05-06 528.58 551.57 528.58 534.85 0.0M
2021-05-05 572.46 572.46 509.78 528.58 0.0M
2021-05-04 559.92 564.10 539.03 539.03 0.0M
2021-05-03 589.17 589.17 547.39 559.92 0.0M
2021-04-30 593.35 607.98 576.64 578.73 0.0M
2021-04-29 599.62 622.60 576.64 593.35 0.0M
2021-04-28 587.08 639.31 572.46 599.62 0.0M
2021-04-27 593.35 614.24 572.46 587.08 0.0M
2021-04-26 582.90 599.62 553.65 591.26 0.0M
2021-04-23 564.10 580.81 553.65 564.10 0.0M
2021-04-22 597.53 599.62 559.92 564.10 0.0M
2021-04-21 605.89 607.98 570.37 580.81 0.0M
2021-04-20 626.78 664.39 584.99 597.53 0.0M
2021-04-19 511.87 616.33 511.87 616.33 0.0M
2021-04-16 516.05 518.14 493.07 511.87 0.0M
2021-04-15 518.14 530.67 509.78 522.32 0.0M
2021-04-14 532.76 539.03 497.24 532.76 0.0M
2021-04-13 545.30 559.92 501.42 532.76 0.0M
2021-04-12 549.48 578.73 532.76 543.21 0.0M
2021-04-09 568.28 587.08 559.92 572.46 0.0M
2021-04-08 589.17 589.17 549.48 555.74 0.0M
2021-04-07 610.06 616.33 578.73 584.99 0.0M
2021-04-06 616.33 618.42 580.81 587.08 0.0M
2021-04-01 584.99 637.22 584.99 597.53 0.0M
2021-03-31 580.81 634.30 580.81 584.99 0.0M
2021-03-30 594.19 603.38 543.21 580.81 0.0M
2021-03-29 584.99 603.38 579.14 594.19 0.0M
2021-03-26 559.09 584.99 549.06 584.99 0.0M
2021-03-25 559.09 603.38 547.39 558.25 0.0M
2021-03-24 564.10 600.87 505.60 569.95 0.0M
2021-03-23 590.01 605.89 584.99 605.89 0.0M
2021-03-22 624.27 626.78 590.01 610.90 0.0M
2021-03-19 613.41 613.41 593.35 600.87 0.0M
2021-03-18 581.65 640.99 581.65 613.41 0.0M
2021-03-17 609.23 642.66 580.81 588.34 0.0M
2021-03-16 625.94 625.94 598.36 605.89 0.0M
2021-03-15 593.35 599.20 568.28 585.83 0.0M
2021-03-12 608.39 609.23 592.51 595.86 0.0M
2021-03-11 626.78 632.63 595.86 609.23 0.0M
2021-03-10 632.63 635.14 615.08 626.78 0.0M
2021-03-09 641.82 673.58 612.57 632.63 0.0M
2021-03-08 677.76 691.13 626.78 640.99 0.0M
2021-03-05 718.71 718.71 686.11 695.31 0.0M
2021-03-04 744.61 773.03 707.84 731.24 0.0M
2021-03-03 718.71 792.25 718.71 760.49 0.0M
2021-03-02 657.70 721.21 657.70 713.69 0.0M
2021-03-01 668.56 710.35 668.56 672.74 0.0M
2021-02-26 643.49 678.59 614.24 668.56 0.0M
2021-02-25 655.19 682.77 627.61 660.21 0.0M
2021-02-24 625.94 689.46 625.94 672.74 0.0M
2021-02-23 684.44 686.11 626.78 686.11 0.0M
2021-02-22 707.84 710.35 651.01 684.44 0.0M
2021-02-19 681.93 726.23 681.93 707.84 0.0M
2021-02-18 714.53 726.23 656.03 681.93 0.0M
2021-02-17 742.94 742.94 691.13 718.71 0.0M
2021-02-16 714.53 773.03 681.93 737.93 0.0M
2021-02-15 777.21 777.21 710.35 711.18 0.0M
2021-02-12 692.80 768.01 692.80 759.66 0.0M
2021-02-11 707.84 742.11 662.71 692.80 0.0M
2021-02-10 747.96 747.96 668.56 707.84 0.0M
2021-02-09 773.03 773.03 745.45 748.79 0.0M
2021-02-08 742.11 775.53 711.18 774.70 0.0M
2021-02-05 727.90 742.11 712.02 742.11 0.0M
2021-02-04 761.33 775.53 711.18 751.30 0.0M
2021-02-03 808.96 834.87 750.46 761.33 0.0M
2021-02-02 743.78 810.63 696.14 805.62 0.0M
2021-02-01 831.53 831.53 722.88 737.09 0.0M
2021-01-29 917.19 917.19 831.53 835.70 0.0M
2021-01-28 890.03 915.10 806.45 915.10 0.0M
2021-01-27 1,044.63 1,086.42 879.58 894.20 0.0M
2021-01-26 1,044.63 1,128.20 919.28 1,044.63 0.0M
2021-01-25 1,088.51 1,209.68 1,044.63 1,044.63 0.0M
2021-01-22 956.88 1,088.51 956.88 1,044.63 0.0M
2021-01-21 925.54 1,011.20 923.45 965.24 0.0M
2021-01-20 873.31 938.08 835.70 919.28 0.0M
2021-01-19 917.19 917.19 839.88 873.31 0.0M
2021-01-18 1,000.76 1,007.02 894.20 921.36 0.0M
2021-01-15 898.38 971.51 835.70 971.51 0.0M
2021-01-14 806.45 908.83 760.49 890.03 0.0M
2021-01-13 835.70 850.33 761.33 803.95 0.0M
2021-01-12 789.74 856.60 789.74 827.35 0.0M
2021-01-11 692.80 792.25 631.79 789.74 0.0M
2021-01-08 559.09 682.77 559.09 682.77 0.0M
2021-01-07 539.03 555.74 534.85 549.06 0.0M
2021-01-05 526.49 554.91 519.81 526.49 0.0M
2021-01-04 529.84 542.37 503.09 522.32 0.0M