143,066NOK
0,23%
Echtzeit-Aktienkurs NORDIC SEMICONDUCT. NK-01
Bid:
Ask:
Aktienkurse zur NORDIC SEMICONDUCT. NK-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 142,40 | 142,40 | 142,20 | 142,20 | -0,37% | 50,00 |
| 19.02.2026 | 144,22 | 144,22 | 142,22 | 142,73 | -0,12% | - |
| 18.02.2026 | 143,00 | 144,20 | 143,00 | 142,90 | 3,63% | 600,00 |
| 17.02.2026 | 139,00 | 139,00 | 137,90 | 137,90 | -1,92% | 2.039,00 |
| 16.02.2026 | 142,00 | 142,00 | 140,60 | 140,60 | -1,95% | 2.351,00 |
| 13.02.2026 | 140,60 | 143,40 | 140,60 | 143,40 | -4,40% | 139,00 |
| 12.02.2026 | 154,90 | 154,90 | 150,00 | 150,00 | 1,42% | 267,00 |
| 11.02.2026 | 152,80 | 152,80 | 147,90 | 147,90 | -2,70% | 78,00 |
| 10.02.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 1,13% | 618,00 |
| 09.02.2026 | 156,20 | 156,20 | 150,20 | 150,30 | -3,65% | 10.144,00 |
| 06.02.2026 | 155,00 | 156,00 | 153,00 | 156,00 | 2,97% | 2.502,00 |
| 05.02.2026 | 148,20 | 153,40 | 146,80 | 151,50 | 12,47% | 9.189,00 |
| 04.02.2026 | 134,10 | 137,80 | 131,50 | 134,70 | 9,42% | 2.496,00 |
| 03.02.2026 | 125,00 | 125,00 | 125,00 | 123,10 | -2,15% | 14,00 |
| 02.02.2026 | 127,80 | 127,80 | 125,10 | 125,80 | -5,20% | 372,00 |
| 30.01.2026 | 132,70 | 132,70 | 132,70 | 132,70 | 4,24% | 383,00 |
| 29.01.2026 | 127,50 | 127,50 | 127,30 | 127,30 | -2,48% | 8,00 |
| 28.01.2026 | 134,28 | 135,63 | 130,52 | 130,54 | -2,37% | - |
| 27.01.2026 | 133,70 | 133,70 | 133,70 | 133,70 | 0,53% | 48,00 |
| 26.01.2026 | 135,60 | 135,70 | 133,00 | 133,00 | -3,06% | 19,00 |
| 23.01.2026 | 133,10 | 137,20 | 133,10 | 137,20 | -2,35% | 773,00 |
| 22.01.2026 | 138,30 | 140,50 | 138,30 | 140,50 | 8,16% | 970,00 |
| 21.01.2026 | 129,90 | 129,90 | 129,90 | 129,90 | 0,31% | 5,00 |
| 20.01.2026 | 130,00 | 130,10 | 129,50 | 129,50 | -4,29% | 731,00 |
| 19.01.2026 | 135,20 | 135,30 | 130,90 | 135,30 | -3,36% | 608,00 |
| 16.01.2026 | 138,00 | 140,00 | 138,00 | 140,00 | 1,01% | 30,00 |
| 15.01.2026 | 138,60 | 138,60 | 138,60 | 138,60 | 3,43% | 50,00 |
| 14.01.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -1,11% | 250,00 |
| 13.01.2026 | 135,50 | 135,50 | 135,50 | 135,50 | -2,52% | 1.000,00 |
| 12.01.2026 | 138,70 | 139,00 | 138,50 | 139,00 | -1,97% | 1.019,00 |
| 09.01.2026 | 138,50 | 141,80 | 138,50 | 141,80 | 2,90% | 538,00 |
| 08.01.2026 | 144,70 | 144,70 | 137,80 | 137,80 | -1,64% | 454,00 |
| 07.01.2026 | 142,30 | 142,30 | 139,00 | 140,10 | 2,94% | 224,00 |
| 06.01.2026 | 139,80 | 139,80 | 136,10 | 136,10 | -0,29% | 9,00 |
| 05.01.2026 | 136,50 | 136,50 | 136,50 | 136,50 | -3,67% | 1.000,00 |
| 02.01.2026 | 137,40 | 141,70 | 137,40 | 141,70 | 4,42% | 1.060,00 |
| 30.12.2025 | 135,70 | 135,70 | 135,70 | 135,70 | 2,96% | 2,00 |
| 29.12.2025 | 132,20 | 132,20 | 131,80 | 131,80 | 1,78% | 1.751,00 |
| 23.12.2025 | 128,38 | 130,70 | 127,70 | 129,50 | 0,59% | - |
| 22.12.2025 | 128,18 | 129,93 | 127,55 | 128,74 | -1,43% | - |
| 19.12.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 1,32% | 60,00 |
| 18.12.2025 | 129,80 | 129,80 | 128,90 | 128,90 | -2,79% | 19,00 |
| 17.12.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 2,77% | 5,00 |
| 16.12.2025 | 127,58 | 129,66 | 127,20 | 129,03 | -0,37% | - |
| 15.12.2025 | 131,35 | 131,72 | 129,01 | 129,50 | -1,58% | - |
| 12.12.2025 | 130,29 | 131,82 | 129,21 | 131,59 | 1,47% | - |
| 11.12.2025 | 129,73 | 132,16 | 128,72 | 129,68 | -0,40% | - |
| 10.12.2025 | 130,20 | 130,20 | 130,20 | 130,20 | -2,80% | 200,00 |
| 09.12.2025 | 135,13 | 136,35 | 133,21 | 133,95 | -0,68% | - |
| 08.12.2025 | 136,53 | 136,62 | 134,56 | 134,86 | -1,41% | - |
| 05.12.2025 | 136,85 | 138,26 | 135,73 | 136,79 | 0,16% | - |
| 04.12.2025 | 134,78 | 136,71 | 134,34 | 136,57 | 2,92% | - |
| 03.12.2025 | 131,55 | 133,94 | 131,28 | 132,70 | 0,98% | - |
| 02.12.2025 | 131,08 | 131,87 | 129,73 | 131,41 | 0,43% | - |
| 01.12.2025 | 131,75 | 131,75 | 128,10 | 130,86 | -2,23% | - |
| 28.11.2025 | 134,29 | 135,58 | 133,78 | 133,84 | -0,28% | - |
| 27.11.2025 | 130,47 | 134,91 | 130,47 | 134,22 | 2,92% | - |
| 26.11.2025 | 129,38 | 131,46 | 127,98 | 130,41 | 1,84% | - |
| 25.11.2025 | 130,30 | 131,90 | 126,13 | 128,06 | -1,61% | - |
| 24.11.2025 | 131,50 | 132,65 | 129,02 | 130,16 | -0,68% | - |
| 21.11.2025 | 129,94 | 131,31 | 127,13 | 131,05 | -2,30% | - |
| 20.11.2025 | 134,29 | 136,28 | 133,63 | 134,14 | 2,02% | - |
| 19.11.2025 | 127,69 | 131,71 | 125,27 | 131,48 | 3,67% | - |
| 18.11.2025 | 133,23 | 133,23 | 125,18 | 126,83 | -6,03% | - |
| 17.11.2025 | 137,43 | 138,64 | 133,99 | 134,96 | 0,59% | - |
| 14.11.2025 | 137,18 | 137,18 | 133,86 | 134,17 | -2,70% | - |
| 13.11.2025 | 138,37 | 139,26 | 137,14 | 137,89 | -0,18% | - |
| 12.11.2025 | 135,54 | 140,56 | 135,54 | 138,14 | 2,41% | - |
| 11.11.2025 | 136,60 | 138,60 | 134,37 | 134,89 | -0,44% | - |
| 10.11.2025 | 133,81 | 136,77 | 133,81 | 135,49 | 1,75% | - |
| 07.11.2025 | 136,30 | 136,65 | 132,04 | 133,16 | -2,16% | - |
| 06.11.2025 | 138,41 | 139,30 | 135,45 | 136,11 | -1,90% | - |
| 05.11.2025 | 140,50 | 142,59 | 138,25 | 138,74 | -2,88% | - |
| 04.11.2025 | 145,15 | 145,36 | 141,49 | 142,85 | -2,55% | - |
| 03.11.2025 | 146,77 | 150,01 | 145,87 | 146,59 | 0,70% | - |
| 31.10.2025 | 148,41 | 149,59 | 144,99 | 145,57 | -2,48% | - |
| 30.10.2025 | 155,64 | 155,64 | 149,05 | 149,27 | -4,34% | - |
| 29.10.2025 | 150,26 | 161,94 | 150,26 | 156,04 | -6,34% | - |
| 28.10.2025 | 167,04 | 169,65 | 165,18 | 166,60 | 0,35% | - |
| 27.10.2025 | 166,17 | 167,03 | 164,34 | 166,03 | 0,89% | - |
| 24.10.2025 | 165,67 | 166,62 | 163,17 | 164,57 | 0,95% | - |
| 23.10.2025 | 163,50 | 165,25 | 160,46 | 163,01 | -0,72% | - |
| 22.10.2025 | 166,29 | 167,23 | 163,08 | 164,19 | -1,63% | - |
| 21.10.2025 | 166,12 | 168,00 | 165,57 | 166,91 | 2,40% | - |
| 17.10.2025 | 166,95 | 166,95 | 160,98 | 163,00 | -3,59% | - |
| 16.10.2025 | 164,61 | 169,49 | 163,39 | 169,07 | 2,89% | - |
| 15.10.2025 | 159,19 | 165,53 | 159,19 | 164,32 | 3,87% | - |
| 14.10.2025 | 159,98 | 159,98 | 155,69 | 158,21 | -1,41% | - |
| 13.10.2025 | 164,08 | 164,08 | 157,70 | 160,47 | -1,98% | - |
| 10.10.2025 | 162,72 | 166,62 | 162,72 | 163,72 | 1,86% | - |
| 09.10.2025 | 158,78 | 161,59 | 158,77 | 160,72 | 2,75% | - |
| 08.10.2025 | 160,04 | 160,04 | 155,47 | 156,42 | -2,73% | - |
| 07.10.2025 | 164,31 | 166,20 | 160,38 | 160,82 | -2,08% | - |
| 06.10.2025 | 162,48 | 164,44 | 158,74 | 164,22 | 1,91% | - |
| 03.10.2025 | 158,50 | 162,06 | 158,28 | 161,14 | 1,74% | - |
| 02.10.2025 | 158,58 | 159,78 | 156,47 | 158,38 | 0,12% | - |
| 01.10.2025 | 153,05 | 159,30 | 153,05 | 158,19 | 3,08% | - |
| 30.09.2025 | 153,77 | 154,02 | 151,80 | 153,45 | -0,40% | - |
| 29.09.2025 | 153,91 | 155,79 | 153,18 | 154,08 | 0,23% | - |
| 26.09.2025 | 154,37 | 154,85 | 152,32 | 153,73 | -0,57% | - |