1,785€
2,59%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,29% | - |
| 19.10.2026 | 1,79 | 1,79 | 1,74 | 1,74 | -1,97% | - |
| 16.10.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 2,31% | - |
| 15.10.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | - |
| 14.10.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,86% | - |
| 13.10.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 12.10.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -3,32% | - |
| 09.10.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 08.10.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 07.10.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,44% | - |
| 06.10.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 05.10.2026 | 1,80 | 1,89 | 1,80 | 1,89 | 4,71% | - |
| 02.10.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -1,90% | - |
| 01.10.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,38% | - |
| 30.09.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 29.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | - |
| 28.09.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,70% | - |
| 25.09.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 0,82% | - |
| 24.09.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -2,39% | - |
| 23.09.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 0,80% | - |
| 22.09.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 21.09.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -0,80% | - |
| 18.09.2026 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | - |
| 17.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 16.09.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,27% | - |
| 15.09.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -0,80% | - |
| 14.09.2026 | 1,92 | 1,92 | 1,88 | 1,88 | -2,08% | - |
| 11.09.2026 | 1,95 | 1,95 | 1,92 | 1,92 | -0,78% | - |
| 10.09.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 2,38% | - |
| 09.09.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 08.09.2026 | 1,91 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 07.09.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 0,00% | - |
| 04.09.2026 | 1,94 | 1,94 | 1,91 | 1,91 | 0,53% | - |
| 03.09.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 02.09.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,80% | - |
| 01.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,27% | - |
| 31.08.2026 | 1,84 | 1,87 | 1,84 | 1,87 | 1,63% | - |
| 28.08.2026 | 1,88 | 1,88 | 1,84 | 1,84 | -1,60% | - |
| 27.08.2026 | 1,83 | 1,87 | 1,83 | 1,87 | -0,27% | - |
| 26.08.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,81% | - |
| 25.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 24.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -4,96% | - |
| 21.08.2026 | 2,00 | 2,01 | 1,96 | 1,97 | -1,01% | - |
| 20.08.2026 | 1,94 | 2,04 | 1,94 | 1,99 | 2,58% | - |
| 19.08.2026 | 1,85 | 1,94 | 1,83 | 1,94 | 2,92% | - |
| 18.08.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 2,03% | - |
| 17.08.2026 | 1,95 | 1,96 | 1,84 | 1,85 | -4,90% | - |
| 14.08.2026 | 1,77 | 1,96 | 1,77 | 1,94 | 9,76% | - |
| 13.08.2026 | 1,77 | 1,82 | 1,76 | 1,77 | 0,28% | - |
| 12.08.2026 | 1,76 | 1,78 | 1,73 | 1,76 | 0,14% | - |
| 11.08.2026 | 1,77 | 1,82 | 1,70 | 1,76 | -1,12% | - |
| 10.08.2026 | 1,79 | 1,81 | 1,78 | 1,78 | -0,42% | - |
| 07.08.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 1,13% | - |
| 06.08.2026 | 1,78 | 1,79 | 1,77 | 1,77 | -0,42% | - |
| 05.08.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,84% | - |
| 04.08.2026 | 1,78 | 1,81 | 1,72 | 1,79 | 0,99% | - |
| 03.08.2026 | 1,81 | 1,83 | 1,74 | 1,77 | -1,12% | - |
| 31.07.2026 | 1,78 | 1,84 | 1,78 | 1,79 | 1,27% | - |
| 30.07.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -1,53% | - |
| 29.07.2026 | 1,79 | 1,80 | 1,75 | 1,80 | 0,28% | - |
| 28.07.2026 | 1,78 | 1,81 | 1,76 | 1,79 | 0,14% | - |
| 27.07.2026 | 1,81 | 1,81 | 1,74 | 1,79 | 1,27% | - |
| 24.07.2026 | 1,83 | 1,83 | 1,75 | 1,77 | -1,39% | - |
| 23.07.2026 | 1,81 | 1,84 | 1,79 | 1,79 | -0,69% | - |
| 22.07.2026 | 1,78 | 1,84 | 1,78 | 1,81 | 1,40% | - |
| 21.07.2026 | 1,70 | 1,79 | 1,70 | 1,78 | 5,33% | - |
| 20.07.2026 | 1,71 | 1,74 | 1,69 | 1,69 | -0,59% | - |
| 17.07.2026 | 1,72 | 1,74 | 1,69 | 1,70 | -0,87% | - |
| 16.07.2026 | 1,70 | 1,80 | 1,70 | 1,72 | 1,78% | - |
| 15.07.2026 | 1,71 | 1,71 | 1,67 | 1,69 | -1,75% | - |
| 14.07.2026 | 1,69 | 1,72 | 1,67 | 1,72 | 0,59% | - |
| 13.07.2026 | 1,70 | 1,74 | 1,66 | 1,71 | -0,29% | - |
| 10.07.2026 | 1,72 | 1,72 | 1,66 | 1,71 | -0,87% | - |
| 09.07.2026 | 1,70 | 1,73 | 1,66 | 1,73 | 2,07% | - |
| 08.07.2026 | 1,70 | 1,75 | 1,65 | 1,69 | -1,17% | - |
| 07.07.2026 | 1,73 | 1,77 | 1,71 | 1,71 | -1,16% | - |
| 06.07.2026 | 1,75 | 1,79 | 1,72 | 1,73 | -1,00% | - |
| 03.07.2026 | 1,78 | 1,81 | 1,72 | 1,75 | -1,55% | - |
| 02.07.2026 | 1,79 | 1,88 | 1,77 | 1,78 | -1,11% | - |
| 01.07.2026 | 1,79 | 1,86 | 1,77 | 1,80 | 0,84% | - |
| 30.06.2026 | 1,78 | 1,84 | 1,78 | 1,78 | 0,99% | - |
| 29.06.2026 | 1,78 | 1,81 | 1,76 | 1,76 | -0,42% | - |
| 26.06.2026 | 1,78 | 1,84 | 1,77 | 1,77 | -0,56% | - |
| 25.06.2026 | 1,86 | 1,86 | 1,78 | 1,78 | -4,04% | - |
| 24.06.2026 | 1,81 | 1,86 | 1,80 | 1,86 | 1,92% | - |
| 23.06.2026 | 1,82 | 1,85 | 1,81 | 1,82 | -0,82% | - |
| 22.06.2026 | 1,81 | 1,84 | 1,79 | 1,84 | 1,38% | - |
| 19.06.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -1,90% | - |
| 18.06.2026 | 1,83 | 1,85 | 1,79 | 1,85 | 1,10% | - |
| 17.06.2026 | 1,86 | 1,86 | 1,82 | 1,83 | -2,28% | - |
| 16.06.2026 | 1,84 | 1,88 | 1,79 | 1,87 | 2,05% | - |
| 15.06.2026 | 1,94 | 1,94 | 1,83 | 1,83 | -3,56% | - |
| 12.06.2026 | 1,84 | 1,91 | 1,82 | 1,90 | 5,12% | - |
| 11.06.2026 | 1,84 | 1,86 | 1,80 | 1,81 | -2,17% | - |
| 10.06.2026 | 1,82 | 1,87 | 1,82 | 1,85 | 1,93% | - |
| 09.06.2026 | 1,91 | 1,91 | 1,81 | 1,81 | -5,61% | - |
| 08.06.2026 | 1,88 | 1,93 | 1,86 | 1,92 | -0,39% | - |
| 05.06.2026 | 1,90 | 1,93 | 1,89 | 1,93 | 1,32% | - |
| 04.06.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,39% | - |
| 03.06.2026 | 1,92 | 2,00 | 1,91 | 1,91 | -0,78% | - |