104,318NOK
-5,42%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 107,16 | 107,44 | 103,73 | 104,29 | -5,44% | - |
| 04.11.2024 | 110,30 | 110,30 | 110,30 | 110,30 | 1,92% | 79,00 |
| 01.11.2024 | 108,83 | 109,43 | 107,28 | 108,23 | -1,61% | - |
| 31.10.2024 | 109,80 | 110,00 | 109,80 | 110,00 | -2,32% | 78,00 |
| 30.10.2024 | 111,42 | 113,34 | 109,64 | 112,61 | 0,82% | - |
| 29.10.2024 | 109,50 | 111,70 | 109,50 | 111,70 | 2,48% | 301,00 |
| 28.10.2024 | 106,60 | 109,00 | 106,60 | 109,00 | 3,81% | 44,00 |
| 25.10.2024 | 104,00 | 105,00 | 103,85 | 105,00 | 3,86% | 146,00 |
| 24.10.2024 | 97,22 | 106,30 | 97,22 | 101,10 | 0,50% | 906,00 |
| 23.10.2024 | 98,78 | 101,64 | 98,12 | 100,59 | 3,73% | - |
| 22.10.2024 | 96,98 | 96,98 | 96,98 | 96,98 | -0,54% | 100,00 |
| 21.10.2024 | 99,48 | 99,88 | 96,85 | 97,51 | 0,78% | - |
| 18.10.2024 | 100,30 | 100,30 | 96,76 | 96,76 | -0,49% | 396,00 |
| 17.10.2024 | 98,80 | 98,80 | 97,24 | 97,24 | 0,60% | 146,00 |
| 16.10.2024 | 96,50 | 96,66 | 94,24 | 96,66 | 1,23% | 301,00 |
| 15.10.2024 | 97,55 | 97,55 | 94,18 | 95,49 | -1,91% | - |
| 14.10.2024 | 97,12 | 98,20 | 96,25 | 97,35 | 0,12% | - |
| 11.10.2024 | 99,38 | 99,38 | 96,34 | 97,23 | -2,13% | - |
| 10.10.2024 | 100,38 | 100,38 | 98,47 | 99,34 | 2,14% | - |
| 09.10.2024 | 97,26 | 97,26 | 97,26 | 97,26 | -0,17% | 6,00 |
| 08.10.2024 | 95,39 | 98,39 | 95,39 | 97,42 | -0,18% | - |
| 07.10.2024 | 99,80 | 99,80 | 97,60 | 97,60 | -1,29% | 241,00 |
| 04.10.2024 | 97,66 | 99,61 | 96,73 | 98,88 | 1,33% | - |
| 03.10.2024 | 99,12 | 99,38 | 96,65 | 97,58 | -0,94% | - |
| 02.10.2024 | 102,75 | 102,75 | 98,50 | 98,50 | -1,42% | 153,00 |
| 01.10.2024 | 105,90 | 105,90 | 99,92 | 99,92 | -7,27% | 31.992,00 |
| 30.09.2024 | 106,20 | 107,75 | 104,75 | 107,75 | 1,60% | 6.099,00 |
| 27.09.2024 | 107,94 | 109,51 | 104,03 | 106,05 | -0,73% | - |
| 26.09.2024 | 137,63 | 137,63 | 104,54 | 106,83 | -24,31% | - |
| 25.09.2024 | 141,81 | 143,35 | 138,51 | 141,15 | -0,49% | - |
| 24.09.2024 | 142,08 | 145,39 | 141,17 | 141,84 | 0,48% | - |
| 23.09.2024 | 141,85 | 142,57 | 139,47 | 141,17 | -0,46% | - |
| 20.09.2024 | 140,69 | 143,26 | 137,43 | 141,82 | 1,90% | - |
| 19.09.2024 | 134,25 | 139,50 | 134,25 | 139,18 | 4,57% | - |
| 18.09.2024 | 133,80 | 134,53 | 132,08 | 133,10 | -0,75% | - |
| 17.09.2024 | 131,34 | 135,97 | 131,24 | 134,11 | 2,36% | - |
| 16.09.2024 | 130,02 | 131,83 | 129,17 | 131,02 | 1,01% | - |
| 13.09.2024 | 131,49 | 132,51 | 129,62 | 129,71 | -1,17% | - |
| 12.09.2024 | 132,57 | 134,76 | 130,65 | 131,24 | 1,21% | - |
| 11.09.2024 | 130,06 | 133,15 | 129,27 | 129,67 | 0,56% | - |
| 10.09.2024 | 127,05 | 131,85 | 127,05 | 128,95 | 5,35% | 9.274,00 |
| 09.09.2024 | 122,40 | 122,40 | 122,40 | 122,40 | -1,98% | 200,00 |
| 06.09.2024 | 128,22 | 128,24 | 124,78 | 124,88 | -2,93% | - |
| 05.09.2024 | 126,00 | 128,65 | 126,00 | 128,65 | -1,70% | 9.476,00 |
| 04.09.2024 | 129,26 | 131,55 | 127,78 | 130,88 | -0,82% | - |
| 03.09.2024 | 139,45 | 139,91 | 131,78 | 131,96 | -5,47% | - |
| 02.09.2024 | 142,24 | 142,24 | 138,07 | 139,59 | -2,29% | - |
| 30.08.2024 | 142,14 | 143,75 | 141,25 | 142,86 | 0,38% | - |
| 29.08.2024 | 137,18 | 143,17 | 134,72 | 142,32 | 3,52% | - |
| 28.08.2024 | 134,90 | 138,60 | 134,90 | 137,48 | 0,87% | - |
| 27.08.2024 | 136,30 | 136,30 | 136,30 | 136,30 | -2,64% | 100,00 |
| 26.08.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 0,11% | 70,00 |
| 23.08.2024 | 138,88 | 140,69 | 138,32 | 139,85 | 0,14% | - |
| 22.08.2024 | 139,65 | 139,65 | 139,65 | 139,65 | 0,12% | 500,00 |
| 21.08.2024 | 139,14 | 139,83 | 137,68 | 139,48 | 0,52% | - |
| 20.08.2024 | 138,75 | 138,75 | 138,75 | 138,75 | 0,69% | 880,00 |
| 19.08.2024 | 134,50 | 137,80 | 134,50 | 137,80 | -1,61% | 121,00 |
| 16.08.2024 | 140,05 | 140,05 | 140,00 | 140,05 | -0,95% | 271,00 |
| 15.08.2024 | 137,96 | 141,46 | 137,89 | 141,40 | 2,13% | - |
| 14.08.2024 | 138,40 | 138,45 | 138,40 | 138,45 | 0,58% | 170,00 |
| 13.08.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 0,14% | 4,00 |
| 12.08.2024 | 137,07 | 138,10 | 136,06 | 137,46 | 0,09% | - |
| 09.08.2024 | 139,85 | 140,83 | 134,63 | 137,34 | -1,37% | - |
| 08.08.2024 | 139,25 | 139,25 | 139,25 | 139,25 | 7,06% | 42,00 |
| 07.08.2024 | 127,02 | 132,52 | 125,53 | 130,06 | 2,94% | - |
| 06.08.2024 | 132,25 | 132,25 | 126,35 | 126,35 | 3,18% | 1.777,00 |
| 05.08.2024 | 121,10 | 125,45 | 116,00 | 122,45 | -5,22% | 1.698,00 |
| 02.08.2024 | 129,20 | 129,20 | 129,20 | 129,20 | -7,72% | 180,00 |
| 01.08.2024 | 138,89 | 143,71 | 137,92 | 140,01 | 2,35% | - |
| 31.07.2024 | 136,80 | 136,80 | 136,80 | 136,80 | 2,65% | 180,00 |
| 30.07.2024 | 134,05 | 135,80 | 133,19 | 133,26 | 2,51% | - |
| 29.07.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,61% | 8.937,00 |
| 26.07.2024 | 130,80 | 130,80 | 130,80 | 130,80 | -2,75% | 39,00 |
| 25.07.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -6,08% | 39,00 |
| 24.07.2024 | 144,48 | 148,30 | 143,13 | 143,21 | -1,44% | - |
| 23.07.2024 | 149,41 | 151,49 | 143,84 | 145,30 | -2,10% | - |
| 22.07.2024 | 146,34 | 149,64 | 146,30 | 148,41 | 0,96% | - |
| 19.07.2024 | 147,00 | 147,00 | 147,00 | 147,00 | -1,28% | 10,00 |
| 18.07.2024 | 150,03 | 151,96 | 146,91 | 148,91 | -0,53% | - |
| 17.07.2024 | 149,70 | 149,70 | 149,70 | 149,70 | -4,65% | 28,00 |
| 16.07.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 0,64% | 100,00 |
| 15.07.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -0,36% | 339,00 |
| 12.07.2024 | 154,71 | 157,27 | 153,26 | 156,56 | 1,38% | - |
| 11.07.2024 | 155,55 | 156,00 | 151,14 | 154,42 | -0,76% | - |
| 10.07.2024 | 153,70 | 156,61 | 149,78 | 155,61 | 1,05% | - |
| 09.07.2024 | 153,75 | 154,90 | 153,75 | 154,00 | 0,42% | 254,00 |
| 08.07.2024 | 153,00 | 153,50 | 153,00 | 153,35 | 2,71% | 2.008,00 |
| 05.07.2024 | 145,78 | 151,15 | 145,78 | 149,31 | 2,58% | - |
| 04.07.2024 | 143,79 | 145,88 | 143,75 | 145,55 | 1,32% | - |
| 03.07.2024 | 141,03 | 144,19 | 141,03 | 143,66 | 2,18% | - |
| 02.07.2024 | 140,71 | 141,91 | 139,18 | 140,59 | -0,45% | - |
| 01.07.2024 | 143,11 | 143,27 | 139,82 | 141,22 | -0,04% | - |
| 28.06.2024 | 139,24 | 142,65 | 138,88 | 141,27 | 2,00% | - |
| 27.06.2024 | 136,60 | 141,26 | 136,60 | 138,51 | 1,95% | - |
| 26.06.2024 | 137,14 | 137,25 | 134,36 | 135,85 | -0,05% | - |
| 25.06.2024 | 139,10 | 139,15 | 134,90 | 135,92 | -2,55% | - |
| 24.06.2024 | 138,03 | 139,93 | 135,86 | 139,47 | 1,65% | - |
| 21.06.2024 | 138,10 | 138,10 | 137,20 | 137,20 | 1,78% | 60,00 |
| 20.06.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -4,99% | 400,00 |
| 19.06.2024 | 143,51 | 145,39 | 141,50 | 141,88 | -0,89% | - |