2,300€
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 0,43% | - |
| 30.09.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,44% | - |
| 29.09.2025 | 2,15 | 2,29 | 2,15 | 2,29 | 5,53% | - |
| 26.09.2025 | 2,15 | 2,17 | 2,15 | 2,17 | -0,46% | - |
| 25.09.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 3,81% | - |
| 24.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 23.09.2025 | 2,11 | 2,12 | 2,11 | 2,12 | -0,93% | - |
| 22.09.2025 | 2,13 | 2,14 | 2,13 | 2,14 | -0,93% | - |
| 19.09.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 18.09.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 0,47% | - |
| 17.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,38% | - |
| 16.09.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 0,93% | - |
| 15.09.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -4,00% | - |
| 12.09.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -1,75% | - |
| 11.09.2025 | 2,36 | 2,36 | 2,29 | 2,29 | -4,18% | - |
| 10.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 09.09.2025 | 2,33 | 2,42 | 2,33 | 2,42 | 2,54% | - |
| 08.09.2025 | 2,27 | 2,36 | 2,27 | 2,36 | 4,42% | - |
| 05.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | - |
| 04.09.2025 | 2,31 | 2,31 | 2,29 | 2,29 | -2,14% | - |
| 03.09.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 1,74% | - |
| 02.09.2025 | 2,34 | 2,34 | 2,30 | 2,30 | -2,95% | - |
| 01.09.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -1,86% | - |
| 29.08.2025 | 2,43 | 2,46 | 2,40 | 2,42 | 0,63% | - |
| 28.08.2025 | 2,44 | 2,48 | 2,38 | 2,40 | -1,03% | - |
| 27.08.2025 | 2,45 | 2,47 | 2,41 | 2,43 | -1,22% | - |
| 26.08.2025 | 2,49 | 2,49 | 2,44 | 2,46 | -1,41% | - |
| 25.08.2025 | 2,50 | 2,50 | 2,45 | 2,49 | -0,20% | - |
| 22.08.2025 | 2,46 | 2,50 | 2,45 | 2,50 | 1,22% | - |
| 21.08.2025 | 2,49 | 2,49 | 2,41 | 2,47 | -0,60% | - |
| 20.08.2025 | 2,46 | 2,48 | 2,41 | 2,48 | 1,22% | - |
| 19.08.2025 | 2,48 | 2,59 | 2,35 | 2,45 | -1,41% | - |
| 18.08.2025 | 2,27 | 2,49 | 2,26 | 2,49 | 11,69% | - |
| 15.08.2025 | 2,11 | 2,31 | 2,11 | 2,23 | 6,21% | - |
| 14.08.2025 | 1,75 | 2,20 | 1,75 | 2,10 | 31,97% | - |
| 13.08.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -1,55% | - |
| 12.08.2025 | 1,64 | 1,65 | 1,60 | 1,61 | -3,73% | - |
| 11.08.2025 | 1,62 | 1,68 | 1,57 | 1,68 | 3,24% | - |
| 08.08.2025 | 1,64 | 1,64 | 1,56 | 1,62 | -1,07% | - |
| 07.08.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 0,00% | - |
| 06.08.2025 | 1,64 | 1,68 | 1,63 | 1,64 | -1,65% | - |
| 05.08.2025 | 1,62 | 1,70 | 1,62 | 1,67 | 2,62% | - |
| 04.08.2025 | 1,59 | 1,65 | 1,57 | 1,63 | 2,52% | - |
| 01.08.2025 | 1,63 | 1,63 | 1,56 | 1,59 | -2,91% | - |
| 31.07.2025 | 1,61 | 1,64 | 1,57 | 1,63 | 0,77% | - |
| 30.07.2025 | 1,62 | 1,64 | 1,57 | 1,62 | -0,46% | - |
| 29.07.2025 | 1,56 | 1,68 | 1,56 | 1,63 | 4,16% | - |
| 28.07.2025 | 1,57 | 1,59 | 1,53 | 1,56 | 2,63% | - |
| 25.07.2025 | 1,49 | 1,55 | 1,49 | 1,52 | 1,00% | - |
| 24.07.2025 | 1,41 | 1,54 | 1,40 | 1,51 | 7,10% | - |
| 23.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,71% | - |
| 22.07.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 21.07.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 2,17% | - |
| 18.07.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -1,78% | - |
| 17.07.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 2,55% | - |
| 16.07.2025 | 1,41 | 1,43 | 1,37 | 1,37 | -2,49% | - |
| 15.07.2025 | 1,34 | 1,43 | 1,33 | 1,41 | -1,23% | - |
| 14.07.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 1,79% | - |
| 11.07.2025 | 1,38 | 1,43 | 1,35 | 1,40 | 1,45% | - |
| 10.07.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 0,91% | - |
| 09.07.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -3,19% | - |
| 08.07.2025 | 1,44 | 1,44 | 1,40 | 1,41 | 0,00% | - |
| 07.07.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 04.07.2025 | 1,43 | 1,45 | 1,43 | 1,43 | 0,00% | - |
| 03.07.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 1,06% | - |
| 02.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 01.07.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,40% | - |
| 30.06.2025 | 1,40 | 1,44 | 1,38 | 1,43 | 1,06% | - |
| 27.06.2025 | 1,39 | 1,43 | 1,39 | 1,41 | 0,71% | - |
| 26.06.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 1,63% | - |
| 25.06.2025 | 1,37 | 1,40 | 1,37 | 1,38 | -1,25% | - |
| 24.06.2025 | 1,40 | 1,43 | 1,39 | 1,40 | -0,71% | - |
| 23.06.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -1,75% | - |
| 20.06.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 2,87% | - |
| 19.06.2025 | 1,42 | 1,45 | 1,39 | 1,39 | -2,45% | - |
| 18.06.2025 | 1,45 | 1,47 | 1,42 | 1,43 | -3,22% | - |
| 17.06.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,17% | - |
| 16.06.2025 | 1,46 | 1,50 | 1,45 | 1,47 | 1,03% | - |
| 13.06.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 0,52% | - |
| 12.06.2025 | 1,44 | 1,47 | 1,42 | 1,45 | -0,34% | - |
| 11.06.2025 | 1,38 | 1,49 | 1,38 | 1,46 | 4,11% | - |
| 10.06.2025 | 1,40 | 1,40 | 1,38 | 1,40 | -1,24% | - |
| 09.06.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,25% | - |
| 06.06.2025 | 1,37 | 1,41 | 1,34 | 1,40 | 2,01% | - |
| 05.06.2025 | 1,37 | 1,41 | 1,36 | 1,37 | 0,18% | - |
| 04.06.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 2,43% | - |
| 03.06.2025 | 1,38 | 1,40 | 1,31 | 1,34 | -4,13% | - |
| 02.06.2025 | 1,41 | 1,44 | 1,38 | 1,39 | 2,77% | - |
| 30.05.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -2,52% | - |
| 29.05.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,18% | - |
| 28.05.2025 | 1,41 | 1,43 | 1,34 | 1,39 | -3,47% | - |
| 27.05.2025 | 1,47 | 1,47 | 1,42 | 1,44 | -1,87% | - |
| 26.05.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 3,34% | - |
| 23.05.2025 | 1,46 | 1,47 | 1,40 | 1,42 | -0,70% | - |
| 22.05.2025 | 1,46 | 1,49 | 1,43 | 1,43 | -1,72% | - |
| 21.05.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 1,92% | - |
| 20.05.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,87% | - |
| 19.05.2025 | 1,46 | 1,47 | 1,43 | 1,44 | 2,30% | - |
| 16.05.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 1,81% | - |
| 15.05.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -3,82% | - |