1,203€
0,08%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,21 | 1,23 | 1,20 | 1,21 | 0,67% | - |
| 28.01.2025 | 1,20 | 1,21 | 1,17 | 1,20 | 2,47% | - |
| 27.01.2025 | 1,21 | 1,22 | 1,17 | 1,17 | -3,22% | - |
| 24.01.2025 | 1,19 | 1,22 | 1,15 | 1,21 | 4,21% | - |
| 23.01.2025 | 1,18 | 1,21 | 1,15 | 1,16 | -1,11% | - |
| 22.01.2025 | 1,18 | 1,19 | 1,09 | 1,18 | -1,09% | - |
| 21.01.2025 | 1,18 | 1,19 | 1,15 | 1,19 | 0,51% | - |
| 20.01.2025 | 1,15 | 1,21 | 1,15 | 1,18 | -0,17% | - |
| 17.01.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -2,39% | - |
| 16.01.2025 | 1,16 | 1,25 | 1,15 | 1,21 | 3,41% | - |
| 15.01.2025 | 1,16 | 1,19 | 1,16 | 1,17 | 0,34% | - |
| 14.01.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -1,02% | - |
| 13.01.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -2,48% | - |
| 10.01.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -1,14% | - |
| 09.01.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 0,99% | - |
| 08.01.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,25% | - |
| 07.01.2025 | 1,21 | 1,26 | 1,18 | 1,22 | -0,16% | - |
| 06.01.2025 | 1,20 | 1,22 | 1,18 | 1,22 | 1,41% | - |
| 03.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,50% | - |
| 02.01.2025 | 1,15 | 1,21 | 1,15 | 1,20 | 4,45% | - |
| 30.12.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 2,32% | - |
| 27.12.2024 | 1,12 | 1,16 | 1,11 | 1,12 | -1,50% | - |
| 23.12.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -0,35% | - |
| 20.12.2024 | 1,15 | 1,16 | 1,12 | 1,14 | -1,55% | - |
| 19.12.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,52% | - |
| 18.12.2024 | 1,19 | 1,19 | 1,14 | 1,15 | -3,44% | - |
| 17.12.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 1,10% | - |
| 16.12.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 0,60% | - |
| 13.12.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,18% | - |
| 12.12.2024 | 1,14 | 1,16 | 1,14 | 1,15 | -0,52% | - |
| 11.12.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,52% | - |
| 10.12.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -1,54% | - |
| 09.12.2024 | 1,15 | 1,17 | 1,12 | 1,17 | 1,48% | - |
| 06.12.2024 | 1,15 | 1,16 | 1,12 | 1,15 | 0,61% | - |
| 05.12.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -0,87% | - |
| 04.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,37% | - |
| 03.12.2024 | 1,17 | 1,17 | 1,12 | 1,17 | 2,64% | - |
| 02.12.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 5,18% | - |
| 29.11.2024 | 1,10 | 1,10 | 1,06 | 1,08 | -4,42% | - |
| 28.11.2024 | 1,14 | 1,15 | 1,12 | 1,13 | 0,80% | - |
| 27.11.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -1,23% | - |
| 26.11.2024 | 1,14 | 1,17 | 1,13 | 1,14 | -0,79% | - |
| 25.11.2024 | 1,15 | 1,17 | 1,15 | 1,15 | -0,17% | - |
| 22.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,41% | - |
| 21.11.2024 | 1,13 | 1,19 | 1,12 | 1,13 | -0,18% | - |
| 20.11.2024 | 1,18 | 1,18 | 1,10 | 1,13 | -0,61% | - |
| 19.11.2024 | 1,17 | 1,17 | 1,13 | 1,14 | -0,61% | - |
| 18.11.2024 | 1,20 | 1,20 | 1,12 | 1,15 | 1,06% | - |
| 15.11.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,22% | - |
| 14.11.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 13.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,35% | - |
| 12.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 2,12% | - |
| 11.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,53% | - |
| 08.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | - |
| 07.11.2024 | 1,10 | 1,15 | 1,10 | 1,15 | -0,35% | - |
| 06.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -15,77% | - |
| 05.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,03% | - |
| 04.11.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -3,83% | - |
| 01.11.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -2,08% | - |
| 31.10.2024 | 1,33 | 1,44 | 1,33 | 1,44 | 2,56% | - |
| 30.10.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -2,64% | - |
| 29.10.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,98% | - |
| 28.10.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 1,85% | 120,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,43% | - |
| 23.10.2024 | 1,30 | 1,40 | 1,30 | 1,40 | -0,14% | - |
| 22.10.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 0,72% | - |
| 21.10.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 2,50% | - |
| 18.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,40% | - |
| 17.10.2024 | 1,31 | 1,41 | 1,31 | 1,41 | 6,66% | - |
| 16.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,44% | - |
| 15.10.2024 | 1,38 | 1,38 | 1,35 | 1,36 | -0,07% | - |
| 14.10.2024 | 1,33 | 1,36 | 1,33 | 1,36 | -1,31% | 1.110,00 |
| 11.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,00% | - |
| 10.10.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -0,43% | - |
| 09.10.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 1,59% | - |
| 08.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | - |
| 07.10.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,29% | - |
| 04.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | - |
| 03.10.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -1,27% | - |
| 02.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,83% | - |
| 01.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | - |
| 30.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,46% | - |
| 27.09.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 1,89% | - |
| 26.09.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 25.09.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -3,03% | - |
| 24.09.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,88% | - |
| 23.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,90% | - |
| 20.09.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -0,96% | - |
| 19.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,27% | - |
| 18.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,27% | - |
| 17.09.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,27% | - |
| 16.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 13.09.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,13% | - |
| 12.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,54% | - |
| 11.09.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 1,56% | - |
| 10.09.2024 | 1,44 | 1,51 | 1,41 | 1,41 | -2,76% | 1.253,00 |
| 09.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,89% | - |
| 06.09.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 3,36% | - |
| 05.09.2024 | 1,38 | 1,43 | 1,38 | 1,43 | -1,52% | - |