110,557NOK
-8,71%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 119,07 | 119,07 | 109,60 | 110,93 | -8,40% | - |
| 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% | - |
| 14.01.2025 | 110,50 | 110,50 | 110,50 | 110,50 | 2,84% | 4,00 |
| 13.01.2025 | 107,45 | 107,45 | 107,45 | 107,45 | -1,33% | 1.750,00 |
| 10.01.2025 | 107,33 | 112,38 | 107,33 | 108,90 | 1,75% | - |
| 09.01.2025 | 106,01 | 107,71 | 105,31 | 107,03 | 2,08% | - |
| 08.01.2025 | 106,22 | 107,24 | 103,65 | 104,85 | -1,87% | - |
| 07.01.2025 | 108,66 | 109,56 | 106,35 | 106,85 | -1,50% | - |
| 06.01.2025 | 104,33 | 108,92 | 104,33 | 108,47 | 4,67% | - |
| 03.01.2025 | 103,32 | 103,81 | 100,56 | 103,63 | 0,55% | - |
| 02.01.2025 | 100,94 | 103,33 | 100,85 | 103,07 | 2,70% | - |
| 30.12.2024 | 101,72 | 101,75 | 100,15 | 100,36 | -3,92% | - |
| 27.12.2024 | 102,85 | 104,45 | 102,85 | 104,45 | 4,55% | 430,00 |
| 23.12.2024 | 99,90 | 99,90 | 99,90 | 99,90 | 4,50% | 112,00 |
| 20.12.2024 | 97,50 | 97,50 | 95,60 | 95,60 | -4,24% | 321,00 |
| 19.12.2024 | 102,76 | 102,76 | 98,46 | 99,84 | -4,50% | - |
| 18.12.2024 | 102,52 | 104,93 | 102,50 | 104,54 | 2,06% | - |
| 17.12.2024 | 101,19 | 104,80 | 101,19 | 102,43 | 3,25% | - |
| 16.12.2024 | 99,20 | 99,20 | 99,20 | 99,20 | -1,29% | 25,00 |
| 13.12.2024 | 102,00 | 102,00 | 98,10 | 100,50 | -3,37% | 721,00 |
| 12.12.2024 | 104,00 | 104,00 | 104,00 | 104,00 | -0,05% | 8,00 |
| 11.12.2024 | 103,34 | 104,50 | 103,08 | 104,05 | 2,86% | - |
| 10.12.2024 | 101,15 | 101,15 | 101,15 | 101,15 | -0,93% | 42,00 |
| 09.12.2024 | 101,90 | 102,20 | 101,90 | 102,10 | 0,56% | 405,00 |
| 06.12.2024 | 100,32 | 102,29 | 100,17 | 101,53 | 0,53% | - |
| 05.12.2024 | 105,30 | 105,30 | 101,00 | 101,00 | 0,50% | 14,00 |
| 04.12.2024 | 100,50 | 100,50 | 100,50 | 100,50 | 1,42% | 1.452,00 |
| 03.12.2024 | 97,94 | 101,96 | 97,94 | 99,09 | 1,62% | - |
| 02.12.2024 | 98,36 | 98,70 | 96,57 | 97,51 | -1,94% | - |
| 29.11.2024 | 98,60 | 99,84 | 98,60 | 99,44 | -3,08% | - |
| 28.11.2024 | 102,60 | 102,60 | 102,60 | 102,60 | 4,04% | 250,00 |
| 27.11.2024 | 99,76 | 100,09 | 98,53 | 98,61 | -1,31% | - |
| 26.11.2024 | 99,92 | 99,92 | 99,92 | 99,92 | 1,79% | 20,00 |
| 25.11.2024 | 98,16 | 98,16 | 98,16 | 98,16 | 2,57% | 51,00 |
| 22.11.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 2,64% | 120,00 |
| 21.11.2024 | 94,06 | 94,50 | 92,10 | 93,24 | -1,29% | - |
| 20.11.2024 | 97,98 | 97,98 | 94,46 | 94,46 | 2,05% | 620,00 |
| 19.11.2024 | 92,56 | 92,56 | 92,56 | 92,56 | -3,70% | 3.459,00 |
| 18.11.2024 | 96,12 | 96,12 | 96,12 | 96,12 | -2,51% | 53,00 |
| 15.11.2024 | 99,30 | 100,11 | 98,41 | 98,59 | -1,11% | - |
| 14.11.2024 | 99,06 | 101,64 | 98,27 | 99,70 | 0,96% | - |
| 13.11.2024 | 100,38 | 100,74 | 97,96 | 98,75 | -1,75% | - |
| 12.11.2024 | 98,63 | 102,13 | 98,63 | 100,50 | 0,50% | - |
| 11.11.2024 | 104,10 | 104,10 | 100,00 | 100,00 | 0,00% | 2.520,00 |