135,001NOK
1,35%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.04.2025 | 108,00 | 108,31 | 106,45 | 106,51 | -1,61% | - |
| 16.04.2025 | 105,69 | 108,72 | 105,69 | 108,24 | -1,18% | - |
| 15.04.2025 | 108,03 | 109,87 | 107,45 | 109,54 | 1,14% | - |
| 14.04.2025 | 103,90 | 109,30 | 103,90 | 108,30 | 3,47% | 1.257,00 |
| 11.04.2025 | 108,69 | 109,26 | 102,75 | 104,67 | -8,59% | - |
| 10.04.2025 | 119,50 | 119,50 | 113,70 | 114,50 | 12,04% | 450,00 |
| 09.04.2025 | 102,20 | 102,20 | 102,20 | 102,20 | -6,25% | 45,00 |
| 08.04.2025 | 111,73 | 113,42 | 106,13 | 109,01 | -2,41% | - |
| 07.04.2025 | 107,70 | 111,70 | 99,00 | 111,70 | 2,34% | 1.301,00 |
| 04.04.2025 | 112,10 | 112,10 | 109,15 | 109,15 | -9,87% | 1.288,00 |
| 03.04.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -3,60% | 42,00 |
| 02.04.2025 | 126,40 | 126,95 | 124,24 | 125,63 | 0,10% | - |
| 01.04.2025 | 126,50 | 126,80 | 125,50 | 125,50 | 1,21% | 907,00 |
| 31.03.2025 | 124,00 | 124,00 | 124,00 | 124,00 | -3,23% | 10,00 |
| 28.03.2025 | 128,68 | 130,48 | 127,71 | 128,14 | -0,41% | - |
| 27.03.2025 | 129,63 | 130,17 | 126,66 | 128,67 | -2,00% | - |
| 26.03.2025 | 127,60 | 131,30 | 127,60 | 131,30 | -1,58% | 803,00 |
| 25.03.2025 | 135,59 | 136,21 | 131,63 | 133,41 | -1,60% | - |
| 24.03.2025 | 134,90 | 136,32 | 133,58 | 135,59 | 1,06% | - |
| 21.03.2025 | 134,47 | 135,20 | 132,96 | 134,17 | -0,96% | - |
| 20.03.2025 | 135,68 | 137,35 | 133,95 | 135,47 | 0,02% | - |
| 19.03.2025 | 132,81 | 135,64 | 131,51 | 135,44 | 0,70% | - |
| 18.03.2025 | 135,75 | 135,75 | 134,50 | 134,50 | 3,06% | 402,00 |
| 17.03.2025 | 132,53 | 133,42 | 130,28 | 130,51 | 0,78% | - |
| 14.03.2025 | 129,50 | 129,50 | 129,50 | 129,50 | 0,28% | 1.200,00 |
| 13.03.2025 | 128,29 | 129,52 | 126,61 | 129,14 | 0,38% | - |
| 12.03.2025 | 128,65 | 128,65 | 128,65 | 128,65 | 2,67% | 10,00 |
| 11.03.2025 | 127,94 | 128,80 | 124,67 | 125,31 | -1,53% | - |
| 10.03.2025 | 132,05 | 133,31 | 127,02 | 127,26 | -3,76% | - |
| 07.03.2025 | 131,85 | 132,94 | 130,07 | 132,24 | -0,35% | - |
| 06.03.2025 | 133,51 | 135,07 | 131,36 | 132,70 | 0,04% | - |
| 05.03.2025 | 132,65 | 132,65 | 132,65 | 132,65 | 4,28% | 580,00 |
| 04.03.2025 | 130,80 | 130,80 | 127,20 | 127,20 | -8,23% | 42,00 |
| 03.03.2025 | 137,90 | 137,90 | 137,90 | 138,60 | 0,39% | 3,00 |
| 28.02.2025 | 142,24 | 142,36 | 134,91 | 138,06 | -4,02% | - |
| 27.02.2025 | 146,24 | 146,83 | 143,00 | 143,85 | -1,95% | - |
| 26.02.2025 | 145,52 | 147,56 | 144,23 | 146,71 | 1,63% | - |
| 25.02.2025 | 148,69 | 148,69 | 144,18 | 144,36 | -5,03% | - |
| 24.02.2025 | 149,70 | 152,00 | 149,70 | 152,00 | -1,33% | 28,00 |
| 21.02.2025 | 152,25 | 154,05 | 152,25 | 154,05 | 2,43% | 151,00 |
| 20.02.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 0,27% | 39,00 |
| 19.02.2025 | 150,00 | 150,00 | 150,00 | 150,00 | 4,82% | 10,00 |
| 18.02.2025 | 145,00 | 145,00 | 143,10 | 143,10 | 0,35% | 112,00 |
| 17.02.2025 | 142,60 | 142,60 | 142,60 | 142,60 | -0,63% | 350,00 |
| 14.02.2025 | 141,00 | 143,50 | 141,00 | 143,50 | -0,90% | 130,00 |
| 13.02.2025 | 144,80 | 144,80 | 144,80 | 144,80 | 1,09% | 100,00 |
| 12.02.2025 | 144,86 | 144,86 | 140,50 | 143,24 | -0,49% | - |
| 11.02.2025 | 140,41 | 144,06 | 139,63 | 143,94 | 1,69% | - |
| 10.02.2025 | 145,00 | 145,00 | 141,55 | 141,55 | 0,53% | 238,00 |
| 07.02.2025 | 141,95 | 141,95 | 140,80 | 140,80 | -0,49% | 212,00 |
| 06.02.2025 | 139,25 | 142,50 | 139,25 | 141,50 | 6,35% | 524,00 |
| 05.02.2025 | 116,70 | 133,20 | 116,70 | 133,05 | 19,29% | 1.189,00 |
| 04.02.2025 | 108,97 | 113,62 | 108,97 | 111,53 | 2,61% | - |
| 03.02.2025 | 107,35 | 110,35 | 107,30 | 108,70 | -4,50% | 1.632,00 |
| 31.01.2025 | 113,76 | 115,63 | 113,55 | 113,82 | 0,44% | - |
| 30.01.2025 | 113,77 | 114,52 | 112,26 | 113,32 | -1,67% | - |
| 29.01.2025 | 116,10 | 116,10 | 114,90 | 115,25 | 1,05% | 961,00 |
| 28.01.2025 | 114,05 | 114,05 | 114,05 | 114,05 | 0,93% | 100,00 |
| 27.01.2025 | 111,55 | 113,15 | 111,00 | 113,00 | -6,77% | 1.855,00 |
| 24.01.2025 | 121,20 | 121,20 | 121,20 | 121,20 | 2,29% | 10,00 |
| 23.01.2025 | 119,90 | 119,90 | 117,68 | 118,48 | -3,79% | - |
| 22.01.2025 | 118,00 | 123,15 | 118,00 | 123,15 | 4,81% | 5.031,00 |
| 21.01.2025 | 118,60 | 118,65 | 117,50 | 117,50 | 0,00% | 158,00 |
| 20.01.2025 | 117,05 | 117,50 | 115,45 | 117,50 | -0,59% | 2.038,00 |
| 17.01.2025 | 114,70 | 118,20 | 114,70 | 118,20 | 6,34% | 6.358,00 |
| 16.01.2025 | 112,85 | 112,85 | 111,15 | 111,15 | 0,80% | 239,00 |
| 15.01.2025 | 110,31 | 111,27 | 107,58 | 110,27 | -0,21% | - |