158,977NOK
5,00%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 151,70 | 152,00 | 151,70 | 152,00 | 0,40% | 110,00 |
| 29.07.2026 | 151,40 | 151,40 | 151,40 | 151,40 | -2,76% | 247,00 |
| 28.07.2026 | 155,10 | 159,00 | 155,00 | 155,70 | -3,59% | 4.662,00 |
| 27.07.2026 | 162,90 | 162,90 | 161,50 | 161,50 | 1,57% | 966,00 |
| 24.07.2026 | 161,00 | 161,00 | 158,80 | 159,00 | -4,10% | 2.849,00 |
| 23.07.2026 | 165,80 | 165,80 | 165,80 | 165,80 | -0,36% | 100,00 |
| 22.07.2026 | 165,20 | 166,40 | 165,20 | 166,40 | 0,85% | 29,00 |
| 21.07.2026 | 161,20 | 165,00 | 161,20 | 165,00 | 5,16% | 1.358,00 |
| 20.07.2026 | 159,20 | 159,30 | 156,90 | 156,90 | -0,25% | 970,00 |
| 17.07.2026 | 156,50 | 157,30 | 152,70 | 157,30 | -0,06% | 1.178,00 |
| 16.07.2026 | 163,00 | 163,00 | 156,90 | 157,40 | -2,78% | 11.993,00 |
| 15.07.2026 | 167,11 | 167,49 | 158,96 | 161,90 | -0,86% | - |
| 14.07.2026 | 166,20 | 166,20 | 163,30 | 163,30 | -1,80% | 541,00 |
| 13.07.2026 | 166,00 | 166,50 | 166,00 | 166,30 | -1,42% | 318,00 |
| 10.07.2026 | 170,40 | 170,40 | 168,70 | 168,70 | -2,09% | 1.402,00 |
| 09.07.2026 | 170,00 | 172,30 | 167,70 | 172,30 | 2,26% | 1.112,00 |
| 08.07.2026 | 168,80 | 169,40 | 165,40 | 168,50 | -2,88% | 4.037,00 |
| 07.07.2026 | 173,50 | 173,50 | 173,50 | 173,50 | -3,98% | 653,00 |
| 06.07.2026 | 181,60 | 181,60 | 180,30 | 180,70 | -0,66% | 2.021,00 |
| 03.07.2026 | 182,10 | 183,00 | 181,90 | 181,90 | -1,78% | 2.499,00 |
| 02.07.2026 | 182,80 | 185,20 | 182,20 | 185,20 | -2,32% | 1.729,00 |
| 01.07.2026 | 184,40 | 189,60 | 184,40 | 189,60 | 3,78% | 990,00 |
| 30.06.2026 | 179,80 | 182,70 | 179,80 | 182,70 | 4,79% | 350,00 |
| 29.06.2026 | 177,74 | 181,14 | 144,81 | 174,35 | -1,56% | - |
| 26.06.2026 | 174,65 | 178,24 | 174,65 | 177,11 | -1,03% | - |
| 25.06.2026 | 187,38 | 187,38 | 162,28 | 178,95 | -2,74% | - |
| 24.06.2026 | 183,32 | 183,99 | 161,42 | 183,99 | 1,05% | - |
| 23.06.2026 | 185,62 | 185,67 | 179,19 | 182,08 | -4,17% | - |
| 22.06.2026 | 188,30 | 191,75 | 185,71 | 190,00 | -0,42% | - |
| 19.06.2026 | 189,70 | 190,80 | 189,00 | 190,80 | 1,92% | 1.701,00 |
| 18.06.2026 | 189,80 | 189,80 | 187,00 | 187,20 | 1,30% | 3.063,00 |
| 17.06.2026 | 190,30 | 190,40 | 184,80 | 184,80 | -3,20% | 930,00 |
| 16.06.2026 | 193,20 | 193,20 | 190,90 | 190,90 | -1,45% | 15.207,00 |
| 15.06.2026 | 194,80 | 194,80 | 192,80 | 193,70 | 2,81% | 2.454,00 |
| 12.06.2026 | 183,90 | 188,40 | 183,80 | 188,40 | 4,38% | 2.198,00 |
| 11.06.2026 | 178,30 | 180,50 | 178,30 | 180,50 | 2,67% | 418,00 |
| 10.06.2026 | 188,60 | 193,90 | 175,80 | 175,80 | -8,44% | 5.262,00 |
| 09.06.2026 | 193,40 | 195,00 | 192,00 | 192,00 | -1,29% | 1.482,00 |
| 08.06.2026 | 187,40 | 195,10 | 183,00 | 194,50 | 0,46% | 2.634,00 |
| 05.06.2026 | 198,20 | 200,20 | 191,00 | 193,60 | -4,16% | 3.510,00 |
| 04.06.2026 | 202,00 | 202,00 | 200,40 | 202,00 | -1,75% | 2.067,00 |
| 03.06.2026 | 206,00 | 208,20 | 205,60 | 205,60 | -0,77% | 1.550,00 |
| 02.06.2026 | 204,40 | 207,20 | 204,40 | 207,20 | 5,12% | 6.736,00 |
| 01.06.2026 | 201,80 | 201,80 | 196,50 | 197,10 | -2,04% | 4.517,00 |
| 29.05.2026 | 206,60 | 206,60 | 201,20 | 201,20 | -1,37% | 1.485,00 |
| 28.05.2026 | 204,40 | 206,80 | 202,00 | 204,00 | 0,00% | 3.669,00 |
| 27.05.2026 | 205,80 | 209,80 | 203,00 | 204,00 | -0,20% | 10.103,00 |
| 26.05.2026 | 202,80 | 204,40 | 193,80 | 204,40 | -2,82% | 9.421,00 |
| 25.05.2026 | 209,25 | 210,94 | 205,18 | 210,34 | 1,12% | - |
| 22.05.2026 | 204,00 | 208,00 | 203,00 | 208,00 | 3,79% | 1.920,00 |
| 21.05.2026 | 201,00 | 201,60 | 199,00 | 200,40 | 0,30% | 7.831,00 |
| 20.05.2026 | 194,70 | 200,20 | 194,70 | 199,80 | 2,46% | 1.832,00 |
| 19.05.2026 | 199,60 | 199,60 | 195,00 | 195,00 | -1,56% | 2.887,00 |
| 18.05.2026 | 201,80 | 205,00 | 198,10 | 198,10 | -3,18% | 3.721,00 |
| 15.05.2026 | 200,80 | 205,40 | 198,10 | 204,60 | -1,99% | 7.810,00 |
| 14.05.2026 | 205,38 | 209,39 | 204,05 | 208,76 | 1,73% | - |
| 13.05.2026 | 196,00 | 205,20 | 196,00 | 205,20 | 5,94% | 8.841,00 |
| 12.05.2026 | 195,60 | 198,80 | 192,70 | 193,70 | -3,73% | 4.607,00 |
| 11.05.2026 | 201,80 | 204,20 | 195,80 | 201,20 | 0,30% | 14.049,00 |
| 08.05.2026 | 196,70 | 201,40 | 195,70 | 200,60 | 2,19% | 11.589,00 |
| 07.05.2026 | 198,50 | 198,50 | 195,00 | 196,30 | 0,10% | 3.137,00 |
| 06.05.2026 | 193,40 | 198,20 | 193,40 | 196,10 | 1,55% | 102,00 |
| 05.05.2026 | 189,60 | 193,10 | 189,40 | 193,10 | 1,69% | 1.321,00 |
| 04.05.2026 | 193,20 | 193,20 | 188,00 | 189,90 | 0,90% | 3.739,00 |
| 30.04.2026 | 188,70 | 191,50 | 188,20 | 188,20 | -0,05% | 930,00 |
| 29.04.2026 | 190,30 | 190,30 | 178,50 | 188,30 | 1,07% | 5.350,00 |
| 28.04.2026 | 194,50 | 200,40 | 185,70 | 186,30 | 3,10% | 6.838,00 |
| 27.04.2026 | 188,40 | 191,60 | 180,70 | 180,70 | -6,52% | 3.164,00 |
| 24.04.2026 | 190,00 | 193,30 | 190,00 | 193,30 | 3,04% | 1.031,00 |
| 23.04.2026 | 181,50 | 187,60 | 181,50 | 187,60 | 2,34% | 716,00 |
| 22.04.2026 | 184,84 | 189,67 | 165,61 | 183,31 | -1,28% | - |
| 21.04.2026 | 189,70 | 189,70 | 185,70 | 185,70 | 1,75% | 236,00 |
| 20.04.2026 | 183,60 | 185,40 | 181,50 | 182,50 | -1,83% | 4.945,00 |
| 17.04.2026 | 179,00 | 185,90 | 178,00 | 185,90 | 4,61% | 6.556,00 |
| 16.04.2026 | 173,30 | 179,20 | 173,30 | 177,70 | 3,31% | 260,00 |
| 15.04.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,58% | 140,00 |
| 14.04.2026 | 166,00 | 171,00 | 165,00 | 171,00 | 4,78% | 1.446,00 |
| 13.04.2026 | 159,60 | 163,20 | 159,60 | 163,20 | 2,38% | 406,00 |
| 10.04.2026 | 159,40 | 159,40 | 159,40 | 159,40 | -0,06% | 50,00 |
| 09.04.2026 | 156,10 | 159,50 | 156,10 | 159,50 | 0,50% | 600,00 |
| 08.04.2026 | 157,00 | 158,70 | 157,00 | 158,70 | 6,72% | 2.351,00 |
| 07.04.2026 | 152,80 | 154,90 | 148,70 | 148,70 | -1,70% | 410,00 |
| 02.04.2026 | 150,07 | 153,31 | 148,75 | 151,27 | -3,89% | - |
| 01.04.2026 | 157,40 | 157,40 | 157,40 | 157,40 | 4,93% | 120,00 |
| 31.03.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 3,88% | 10,00 |
| 30.03.2026 | 142,70 | 146,50 | 142,70 | 144,40 | -1,23% | 259,00 |
| 27.03.2026 | 143,10 | 146,50 | 143,10 | 146,20 | -3,15% | 123,00 |
| 26.03.2026 | 151,85 | 156,02 | 124,06 | 150,95 | -0,23% | - |
| 25.03.2026 | 153,40 | 153,40 | 151,30 | 151,30 | 6,10% | 326,00 |
| 24.03.2026 | 143,80 | 143,80 | 142,20 | 142,60 | -2,19% | 263,00 |
| 23.03.2026 | 145,00 | 147,40 | 138,20 | 145,80 | -0,82% | 3.184,00 |
| 20.03.2026 | 155,50 | 155,50 | 147,00 | 147,00 | -2,22% | 479,00 |
| 19.03.2026 | 159,01 | 159,01 | 137,93 | 150,34 | -8,39% | - |
| 18.03.2026 | 166,70 | 166,70 | 164,10 | 164,10 | 2,50% | 105,00 |
| 17.03.2026 | 158,00 | 160,10 | 158,00 | 160,10 | 0,57% | 5.880,00 |
| 16.03.2026 | 152,50 | 160,10 | 152,50 | 159,20 | 6,49% | 8.825,00 |
| 13.03.2026 | 146,30 | 149,50 | 146,30 | 149,50 | 1,01% | 4,00 |
| 12.03.2026 | 152,00 | 152,00 | 148,00 | 148,00 | -1,33% | 910,00 |
| 11.03.2026 | 149,50 | 150,00 | 149,50 | 150,00 | 3,59% | 656,00 |
| 10.03.2026 | 144,30 | 144,80 | 144,30 | 144,80 | 3,72% | 1.300,00 |