132,257NOK
-2,83%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2025 | 157,29 | 159,37 | 154,55 | 154,61 | -1,69% | - |
| 24.09.2025 | 160,51 | 160,58 | 156,93 | 157,26 | -2,16% | - |
| 23.09.2025 | 157,48 | 163,18 | 157,29 | 160,73 | 0,54% | - |
| 22.09.2025 | 162,41 | 163,37 | 158,54 | 159,87 | -0,44% | - |
| 19.09.2025 | 161,44 | 162,81 | 159,80 | 160,57 | -0,12% | - |
| 18.09.2025 | 154,77 | 161,55 | 153,99 | 160,76 | 4,26% | - |
| 17.09.2025 | 155,59 | 155,77 | 151,58 | 154,19 | -1,03% | - |
| 16.09.2025 | 150,77 | 156,96 | 149,51 | 155,79 | 2,83% | - |
| 15.09.2025 | 151,90 | 153,25 | 150,42 | 151,50 | -0,96% | - |
| 12.09.2025 | 151,98 | 153,68 | 150,85 | 152,97 | 0,61% | - |
| 11.09.2025 | 154,04 | 154,36 | 151,76 | 152,04 | -1,24% | - |
| 10.09.2025 | 154,79 | 156,09 | 153,43 | 153,95 | 0,73% | - |
| 09.09.2025 | 155,42 | 155,42 | 152,72 | 152,82 | -0,97% | - |
| 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% | - |