153,123NOK
-0,78%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 155,42 | 155,42 | 152,77 | 152,80 | -0,99% | - |
| 08.09.2025 | 156,11 | 157,14 | 153,51 | 154,32 | -3,25% | - |
| 05.09.2025 | 159,50 | 159,50 | 159,50 | 159,50 | 1,72% | 44,00 |
| 04.09.2025 | 158,40 | 158,40 | 155,00 | 156,80 | -2,12% | 650,00 |
| 03.09.2025 | 157,60 | 160,20 | 156,50 | 160,20 | 3,54% | 189,00 |
| 02.09.2025 | 158,08 | 159,50 | 152,38 | 154,72 | -4,44% | - |
| 01.09.2025 | 166,20 | 166,20 | 161,90 | 161,90 | -4,37% | 360,00 |
| 29.08.2025 | 169,20 | 169,30 | 169,20 | 169,30 | -0,94% | 151,00 |
| 28.08.2025 | 172,40 | 172,40 | 166,80 | 170,90 | 3,26% | 409,00 |
| 27.08.2025 | 165,50 | 165,50 | 165,50 | 165,50 | -0,64% | 387,00 |
| 26.08.2025 | 163,89 | 167,29 | 163,89 | 166,57 | 1,26% | - |
| 25.08.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -2,72% | 160,00 |
| 22.08.2025 | 169,10 | 169,10 | 169,10 | 169,10 | 4,32% | 7,00 |
| 21.08.2025 | 166,00 | 166,00 | 162,10 | 162,10 | -0,92% | 230,00 |
| 20.08.2025 | 164,00 | 164,00 | 163,60 | 163,60 | -3,25% | 250,00 |
| 19.08.2025 | 169,30 | 169,30 | 169,10 | 169,10 | 0,00% | 102,00 |
| 18.08.2025 | 166,00 | 169,10 | 166,00 | 169,10 | 0,30% | 373,00 |
| 15.08.2025 | 163,29 | 168,69 | 163,29 | 168,59 | 3,94% | - |
| 14.08.2025 | 159,90 | 162,20 | 157,80 | 162,20 | 2,33% | 1.360,00 |
| 13.08.2025 | 149,90 | 164,00 | 149,90 | 158,50 | 14,86% | 1.169,00 |
| 12.08.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 0,29% | 99,00 |
| 11.08.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -0,33% | 1,00 |
| 08.08.2025 | 136,25 | 138,07 | 135,29 | 138,06 | 0,63% | - |
| 07.08.2025 | 135,00 | 137,20 | 135,00 | 137,20 | 4,89% | 247,00 |
| 06.08.2025 | 131,80 | 132,80 | 130,30 | 130,80 | -4,92% | 1.073,00 |
| 05.08.2025 | 138,13 | 142,26 | 137,15 | 137,57 | 0,02% | - |
| 04.08.2025 | 137,92 | 141,96 | 137,27 | 137,54 | -2,46% | - |
| 01.08.2025 | 145,00 | 145,00 | 141,00 | 141,00 | -0,86% | 474,00 |
| 31.07.2025 | 141,93 | 146,19 | 141,38 | 142,23 | 1,93% | - |
| 30.07.2025 | 139,18 | 140,52 | 137,36 | 139,53 | 0,12% | - |
| 29.07.2025 | 138,74 | 143,37 | 138,74 | 139,37 | -0,02% | - |
| 28.07.2025 | 141,00 | 141,00 | 139,40 | 139,40 | 1,46% | 70,00 |
| 25.07.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -0,07% | 1,00 |
| 24.07.2025 | 137,50 | 137,50 | 137,50 | 137,50 | -0,36% | 45,00 |
| 23.07.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -1,37% | 640,00 |
| 22.07.2025 | 143,00 | 143,17 | 139,71 | 139,92 | -3,04% | - |
| 21.07.2025 | 144,30 | 144,30 | 144,30 | 144,30 | -0,61% | 160,00 |
| 18.07.2025 | 147,15 | 147,72 | 145,00 | 145,18 | 2,24% | - |
| 17.07.2025 | 145,00 | 145,00 | 142,00 | 142,00 | 1,30% | 1.003,00 |
| 16.07.2025 | 140,38 | 141,38 | 138,69 | 140,18 | 0,49% | - |
| 15.07.2025 | 138,90 | 139,50 | 138,90 | 139,50 | 1,43% | 600,00 |
| 14.07.2025 | 136,39 | 137,53 | 135,64 | 137,53 | -0,48% | - |
| 11.07.2025 | 140,10 | 140,10 | 138,20 | 138,20 | -1,14% | 341,00 |
| 10.07.2025 | 139,00 | 140,85 | 138,76 | 139,79 | 0,93% | - |
| 09.07.2025 | 138,50 | 138,50 | 138,50 | 138,50 | 1,25% | 5,00 |
| 08.07.2025 | 141,01 | 142,48 | 136,78 | 136,79 | -2,67% | - |
| 07.07.2025 | 139,39 | 142,84 | 139,39 | 140,55 | 0,99% | - |
| 04.07.2025 | 134,42 | 139,35 | 134,14 | 139,17 | 3,12% | - |
| 03.07.2025 | 132,02 | 135,60 | 132,02 | 134,96 | -0,77% | - |
| 02.07.2025 | 136,00 | 136,00 | 136,00 | 136,00 | 2,26% | 1.041,00 |
| 01.07.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -2,07% | 14,00 |
| 30.06.2025 | 135,77 | 136,65 | 134,09 | 135,81 | 1,04% | - |
| 27.06.2025 | 137,69 | 138,22 | 134,03 | 134,42 | -1,60% | - |
| 26.06.2025 | 135,80 | 139,80 | 135,70 | 136,60 | 1,49% | 1.794,00 |
| 25.06.2025 | 140,30 | 140,30 | 134,10 | 134,60 | -0,44% | 1.589,00 |
| 24.06.2025 | 134,00 | 138,60 | 134,00 | 135,20 | -0,22% | 7.365,00 |
| 23.06.2025 | 134,50 | 135,50 | 131,20 | 135,50 | -0,31% | 325,00 |
| 20.06.2025 | 136,08 | 138,34 | 135,53 | 135,92 | 0,54% | - |
| 19.06.2025 | 132,60 | 138,20 | 132,60 | 135,20 | -0,29% | 1.950,00 |
| 18.06.2025 | 135,30 | 135,60 | 134,70 | 135,60 | -2,16% | 484,00 |
| 17.06.2025 | 138,30 | 139,10 | 138,30 | 138,60 | 0,80% | 462,00 |
| 16.06.2025 | 136,70 | 138,00 | 136,20 | 137,50 | 0,23% | 5.023,00 |
| 13.06.2025 | 134,75 | 138,11 | 134,39 | 137,18 | -0,74% | - |
| 12.06.2025 | 136,70 | 138,20 | 136,70 | 138,20 | 0,07% | 24.330,00 |
| 11.06.2025 | 138,50 | 138,50 | 137,70 | 138,10 | 0,82% | 667,00 |
| 10.06.2025 | 135,34 | 137,31 | 134,56 | 136,98 | 1,45% | - |
| 09.06.2025 | 134,65 | 135,64 | 134,03 | 135,02 | 0,16% | - |
| 06.06.2025 | 133,70 | 134,80 | 133,70 | 134,80 | 1,20% | 482,00 |
| 05.06.2025 | 129,50 | 135,00 | 129,50 | 133,20 | 0,99% | 207,00 |
| 04.06.2025 | 130,00 | 131,90 | 130,00 | 131,90 | 4,10% | 280,00 |
| 03.06.2025 | 123,50 | 126,70 | 123,50 | 126,70 | 2,45% | 1.090,00 |
| 02.06.2025 | 123,94 | 123,94 | 120,36 | 123,67 | -2,24% | - |
| 30.05.2025 | 126,50 | 126,50 | 126,50 | 126,50 | 0,89% | 403,00 |
| 29.05.2025 | 126,59 | 126,59 | 125,14 | 125,38 | 2,66% | - |
| 28.05.2025 | 126,85 | 126,85 | 122,14 | 122,14 | -3,83% | - |
| 27.05.2025 | 124,00 | 127,47 | 123,21 | 127,00 | 2,22% | - |
| 26.05.2025 | 123,96 | 125,43 | 122,65 | 124,24 | -0,13% | - |
| 23.05.2025 | 127,10 | 128,20 | 124,40 | 124,40 | -0,48% | 546,00 |
| 22.05.2025 | 121,10 | 125,00 | 121,10 | 125,00 | 3,19% | 2.559,00 |
| 21.05.2025 | 121,19 | 122,11 | 119,90 | 121,13 | -0,65% | - |
| 20.05.2025 | 121,11 | 123,36 | 120,54 | 121,93 | 0,89% | - |
| 19.05.2025 | 123,16 | 123,16 | 118,76 | 120,85 | -2,19% | - |
| 16.05.2025 | 123,35 | 125,81 | 122,90 | 123,56 | -0,36% | - |
| 15.05.2025 | 124,80 | 124,80 | 124,00 | 124,00 | -0,96% | 19.214,00 |
| 14.05.2025 | 126,70 | 126,70 | 124,90 | 125,20 | 0,87% | 4.666,00 |
| 13.05.2025 | 122,26 | 124,14 | 120,96 | 124,13 | 0,92% | - |
| 12.05.2025 | 121,90 | 123,00 | 121,90 | 123,00 | 7,05% | 1.009,00 |
| 09.05.2025 | 114,90 | 114,90 | 114,90 | 114,90 | -0,09% | 500,00 |
| 08.05.2025 | 115,00 | 115,00 | 115,00 | 115,00 | 0,18% | 1.400,00 |
| 07.05.2025 | 110,43 | 115,79 | 110,11 | 114,79 | 4,00% | - |
| 06.05.2025 | 110,43 | 112,20 | 109,52 | 110,38 | -1,18% | - |
| 05.05.2025 | 114,80 | 114,80 | 111,70 | 111,70 | 0,36% | 2,00 |
| 02.05.2025 | 111,30 | 111,30 | 111,30 | 111,30 | 4,61% | 204,00 |
| 30.04.2025 | 109,50 | 109,50 | 106,40 | 106,40 | -1,66% | 240,00 |
| 29.04.2025 | 116,90 | 116,90 | 108,20 | 108,20 | -12,42% | 5.234,00 |
| 28.04.2025 | 122,32 | 124,90 | 122,07 | 123,54 | 1,30% | - |
| 25.04.2025 | 119,74 | 122,90 | 119,74 | 121,96 | 6,98% | - |
| 24.04.2025 | 114,00 | 114,00 | 114,00 | 114,00 | -1,21% | 50,00 |
| 23.04.2025 | 111,28 | 116,00 | 111,28 | 115,39 | 5,21% | - |
| 22.04.2025 | 107,09 | 109,82 | 105,36 | 109,68 | 2,98% | - |