183,028NOK
-1,44%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 184,84 | 189,67 | 165,61 | 183,03 | -1,44% | - |
| 21.04.2026 | 189,70 | 189,70 | 185,70 | 185,70 | 1,75% | 236,00 |
| 20.04.2026 | 183,60 | 185,40 | 181,50 | 182,50 | -1,83% | 4.945,00 |
| 17.04.2026 | 179,00 | 185,90 | 178,00 | 185,90 | 4,61% | 6.556,00 |
| 16.04.2026 | 173,30 | 179,20 | 173,30 | 177,70 | 3,31% | 260,00 |
| 15.04.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,58% | 140,00 |
| 14.04.2026 | 166,00 | 171,00 | 165,00 | 171,00 | 4,78% | 1.446,00 |
| 13.04.2026 | 159,60 | 163,20 | 159,60 | 163,20 | 2,38% | 406,00 |
| 10.04.2026 | 159,40 | 159,40 | 159,40 | 159,40 | -0,06% | 50,00 |
| 09.04.2026 | 156,10 | 159,50 | 156,10 | 159,50 | 0,50% | 600,00 |
| 08.04.2026 | 157,00 | 158,70 | 157,00 | 158,70 | 6,72% | 2.351,00 |
| 07.04.2026 | 152,80 | 154,90 | 148,70 | 148,70 | -1,70% | 410,00 |
| 02.04.2026 | 150,07 | 153,31 | 148,75 | 151,27 | -3,89% | - |
| 01.04.2026 | 157,40 | 157,40 | 157,40 | 157,40 | 4,93% | 120,00 |
| 31.03.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 3,88% | 10,00 |
| 30.03.2026 | 142,70 | 146,50 | 142,70 | 144,40 | -1,23% | 259,00 |
| 27.03.2026 | 143,10 | 146,50 | 143,10 | 146,20 | -3,15% | 123,00 |
| 26.03.2026 | 151,85 | 156,02 | 124,06 | 150,95 | -0,23% | - |
| 25.03.2026 | 153,40 | 153,40 | 151,30 | 151,30 | 6,10% | 326,00 |
| 24.03.2026 | 143,80 | 143,80 | 142,20 | 142,60 | -2,19% | 263,00 |
| 23.03.2026 | 145,00 | 147,40 | 138,20 | 145,80 | -0,82% | 3.184,00 |
| 20.03.2026 | 155,50 | 155,50 | 147,00 | 147,00 | -2,22% | 479,00 |
| 19.03.2026 | 159,01 | 159,01 | 137,93 | 150,34 | -8,39% | - |
| 18.03.2026 | 166,70 | 166,70 | 164,10 | 164,10 | 2,50% | 105,00 |
| 17.03.2026 | 158,00 | 160,10 | 158,00 | 160,10 | 0,57% | 5.880,00 |
| 16.03.2026 | 152,50 | 160,10 | 152,50 | 159,20 | 6,49% | 8.825,00 |
| 13.03.2026 | 146,30 | 149,50 | 146,30 | 149,50 | 1,01% | 4,00 |
| 12.03.2026 | 152,00 | 152,00 | 148,00 | 148,00 | -1,33% | 910,00 |
| 11.03.2026 | 149,50 | 150,00 | 149,50 | 150,00 | 3,59% | 656,00 |
| 10.03.2026 | 144,30 | 144,80 | 144,30 | 144,80 | 3,72% | 1.300,00 |
| 09.03.2026 | 140,60 | 140,60 | 138,80 | 139,60 | -1,55% | 1.255,00 |
| 06.03.2026 | 140,90 | 141,80 | 140,90 | 141,80 | -0,84% | 90,00 |
| 05.03.2026 | 143,40 | 143,40 | 143,00 | 143,00 | -1,92% | 500,00 |
| 04.03.2026 | 142,80 | 148,10 | 142,80 | 145,80 | 6,50% | 1.137,00 |
| 03.03.2026 | 140,50 | 140,50 | 136,00 | 136,90 | -5,33% | 106,00 |
| 02.03.2026 | 137,10 | 144,60 | 137,10 | 144,60 | 0,35% | 858,00 |
| 27.02.2026 | 139,00 | 144,10 | 136,30 | 144,10 | 3,15% | 180,00 |
| 26.02.2026 | 143,70 | 146,90 | 139,70 | 139,70 | -0,29% | 1.731,00 |
| 25.02.2026 | 141,50 | 141,50 | 140,10 | 140,10 | -3,84% | 313,00 |
| 24.02.2026 | 145,70 | 145,70 | 145,70 | 145,70 | 1,18% | 43,00 |
| 23.02.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 1,27% | 6,00 |
| 20.02.2026 | 142,40 | 142,40 | 142,20 | 142,20 | -0,37% | 50,00 |
| 19.02.2026 | 144,22 | 144,22 | 142,22 | 142,73 | -0,12% | - |
| 18.02.2026 | 143,00 | 144,20 | 143,00 | 142,90 | 3,63% | 600,00 |
| 17.02.2026 | 139,00 | 139,00 | 137,90 | 137,90 | -1,92% | 2.039,00 |
| 16.02.2026 | 142,00 | 142,00 | 140,60 | 140,60 | -1,95% | 2.351,00 |
| 13.02.2026 | 140,60 | 143,40 | 140,60 | 143,40 | -4,40% | 139,00 |
| 12.02.2026 | 154,90 | 154,90 | 150,00 | 150,00 | 1,42% | 267,00 |
| 11.02.2026 | 152,80 | 152,80 | 147,90 | 147,90 | -2,70% | 78,00 |
| 10.02.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 1,13% | 618,00 |
| 09.02.2026 | 156,20 | 156,20 | 150,20 | 150,30 | -3,65% | 10.144,00 |
| 06.02.2026 | 155,00 | 156,00 | 153,00 | 156,00 | 2,97% | 2.502,00 |
| 05.02.2026 | 148,20 | 153,40 | 146,80 | 151,50 | 12,47% | 9.189,00 |
| 04.02.2026 | 134,10 | 137,80 | 131,50 | 134,70 | 9,42% | 2.496,00 |
| 03.02.2026 | 125,00 | 125,00 | 125,00 | 123,10 | -2,15% | 14,00 |
| 02.02.2026 | 127,80 | 127,80 | 125,10 | 125,80 | -5,20% | 372,00 |
| 30.01.2026 | 132,70 | 132,70 | 132,70 | 132,70 | 4,24% | 383,00 |
| 29.01.2026 | 127,50 | 127,50 | 127,30 | 127,30 | -2,48% | 8,00 |
| 28.01.2026 | 134,28 | 135,63 | 130,52 | 130,54 | -2,37% | - |
| 27.01.2026 | 133,70 | 133,70 | 133,70 | 133,70 | 0,53% | 48,00 |
| 26.01.2026 | 135,60 | 135,70 | 133,00 | 133,00 | -3,06% | 19,00 |
| 23.01.2026 | 133,10 | 137,20 | 133,10 | 137,20 | -2,35% | 773,00 |
| 22.01.2026 | 138,30 | 140,50 | 138,30 | 140,50 | 8,16% | 970,00 |
| 21.01.2026 | 129,90 | 129,90 | 129,90 | 129,90 | 0,31% | 5,00 |
| 20.01.2026 | 130,00 | 130,10 | 129,50 | 129,50 | -4,29% | 731,00 |
| 19.01.2026 | 135,20 | 135,30 | 130,90 | 135,30 | -3,36% | 608,00 |
| 16.01.2026 | 138,00 | 140,00 | 138,00 | 140,00 | 1,01% | 30,00 |
| 15.01.2026 | 138,60 | 138,60 | 138,60 | 138,60 | 3,43% | 50,00 |
| 14.01.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -1,11% | 250,00 |
| 13.01.2026 | 135,50 | 135,50 | 135,50 | 135,50 | -2,52% | 1.000,00 |
| 12.01.2026 | 138,70 | 139,00 | 138,50 | 139,00 | -1,97% | 1.019,00 |
| 09.01.2026 | 138,50 | 141,80 | 138,50 | 141,80 | 2,90% | 538,00 |
| 08.01.2026 | 144,70 | 144,70 | 137,80 | 137,80 | -1,64% | 454,00 |
| 07.01.2026 | 142,30 | 142,30 | 139,00 | 140,10 | 2,94% | 224,00 |
| 06.01.2026 | 139,80 | 139,80 | 136,10 | 136,10 | -0,29% | 9,00 |
| 05.01.2026 | 136,50 | 136,50 | 136,50 | 136,50 | -3,67% | 1.000,00 |
| 02.01.2026 | 137,40 | 141,70 | 137,40 | 141,70 | 4,42% | 1.060,00 |
| 30.12.2025 | 135,70 | 135,70 | 135,70 | 135,70 | 2,96% | 2,00 |
| 29.12.2025 | 132,20 | 132,20 | 131,80 | 131,80 | 1,78% | 1.751,00 |
| 23.12.2025 | 128,38 | 130,70 | 127,70 | 129,50 | 0,59% | - |
| 22.12.2025 | 128,18 | 129,93 | 127,55 | 128,74 | -1,43% | - |
| 19.12.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 1,32% | 60,00 |
| 18.12.2025 | 129,80 | 129,80 | 128,90 | 128,90 | -2,79% | 19,00 |
| 17.12.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 2,77% | 5,00 |
| 16.12.2025 | 127,58 | 129,66 | 127,20 | 129,03 | -0,37% | - |
| 15.12.2025 | 131,35 | 131,72 | 129,01 | 129,50 | -1,58% | - |
| 12.12.2025 | 130,29 | 131,82 | 129,21 | 131,59 | 1,47% | - |
| 11.12.2025 | 129,73 | 132,16 | 128,72 | 129,68 | -0,40% | - |
| 10.12.2025 | 130,20 | 130,20 | 130,20 | 130,20 | -2,80% | 200,00 |
| 09.12.2025 | 135,13 | 136,35 | 133,21 | 133,95 | -0,68% | - |
| 08.12.2025 | 136,53 | 136,62 | 134,56 | 134,86 | -1,41% | - |
| 05.12.2025 | 136,85 | 138,26 | 135,73 | 136,79 | 0,16% | - |
| 04.12.2025 | 134,78 | 136,71 | 134,34 | 136,57 | 2,92% | - |
| 03.12.2025 | 131,55 | 133,94 | 131,28 | 132,70 | 0,98% | - |
| 02.12.2025 | 131,08 | 131,87 | 129,73 | 131,41 | 0,43% | - |
| 01.12.2025 | 131,75 | 131,75 | 128,10 | 130,86 | -2,23% | - |
| 28.11.2025 | 134,29 | 135,58 | 133,78 | 133,84 | -0,28% | - |
| 27.11.2025 | 130,47 | 134,91 | 130,47 | 134,22 | 2,92% | - |
| 26.11.2025 | 129,38 | 131,46 | 127,98 | 130,41 | 1,84% | - |
| 25.11.2025 | 130,30 | 131,90 | 126,13 | 128,06 | -1,61% | - |