11,284NOK
5,76%
Echtzeit-Aktienkurs REC Silicon ASA
Bid:
Ask:
Aktienkurse zur REC Silicon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,78 | 11,30 | 10,78 | 11,27 | 5,61% | - |
| 25.04.2024 | 11,09 | 11,23 | 10,54 | 10,67 | -3,29% | - |
| 24.04.2024 | 11,06 | 11,36 | 10,99 | 11,03 | 0,00% | - |
| 23.04.2024 | 10,96 | 11,09 | 10,82 | 11,03 | 1,15% | - |
| 22.04.2024 | 10,90 | 11,02 | 10,79 | 10,91 | 0,70% | - |
| 19.04.2024 | 10,86 | 10,88 | 10,65 | 10,83 | -0,58% | - |
| 18.04.2024 | 10,89 | 11,05 | 10,81 | 10,89 | 0,31% | - |
| 17.04.2024 | 10,86 | 11,18 | 10,77 | 10,86 | 0,14% | - |
| 16.04.2024 | 10,83 | 10,96 | 10,79 | 10,85 | -0,98% | - |
| 15.04.2024 | 11,29 | 11,29 | 10,93 | 10,95 | -2,78% | - |
| 12.04.2024 | 11,78 | 11,79 | 11,22 | 11,27 | -3,84% | - |
| 11.04.2024 | 11,27 | 11,72 | 11,27 | 11,72 | 3,99% | - |
| 10.04.2024 | 11,95 | 12,04 | 11,25 | 11,27 | -4,93% | - |
| 09.04.2024 | 11,42 | 11,88 | 11,42 | 11,85 | 3,52% | - |
| 08.04.2024 | 11,12 | 11,46 | 11,03 | 11,45 | 3,24% | - |
| 05.04.2024 | 11,38 | 11,64 | 10,98 | 11,09 | -3,65% | - |
| 04.04.2024 | 10,90 | 11,61 | 10,90 | 11,51 | 5,48% | - |
| 03.04.2024 | 10,80 | 10,96 | 10,65 | 10,91 | 1,16% | - |
| 02.04.2024 | 10,70 | 11,19 | 10,57 | 10,79 | 0,38% | - |
| 28.03.2024 | 10,72 | 10,75 | 10,68 | 10,75 | 0,45% | - |
| 27.03.2024 | 10,30 | 10,72 | 10,28 | 10,70 | 4,11% | - |
| 26.03.2024 | 10,60 | 10,73 | 10,24 | 10,28 | -3,12% | - |
| 25.03.2024 | 10,12 | 10,71 | 10,12 | 10,61 | 5,30% | - |
| 22.03.2024 | 9,73 | 10,08 | 9,73 | 10,07 | 3,16% | - |
| 21.03.2024 | 10,09 | 10,23 | 9,60 | 9,76 | -2,40% | - |
| 20.03.2024 | 9,65 | 10,06 | 9,65 | 10,00 | 3,55% | - |
| 19.03.2024 | 9,76 | 9,94 | 9,63 | 9,66 | -1,00% | - |
| 18.03.2024 | 9,55 | 9,81 | 9,55 | 9,76 | 2,27% | - |
| 15.03.2024 | 9,79 | 9,88 | 9,50 | 9,54 | -2,06% | - |
| 14.03.2024 | 10,09 | 10,09 | 9,74 | 9,74 | -3,33% | - |
| 13.03.2024 | 10,04 | 10,12 | 9,94 | 10,08 | 0,31% | - |
| 12.03.2024 | 10,53 | 10,64 | 10,02 | 10,05 | -4,11% | - |
| 11.03.2024 | 10,80 | 10,82 | 10,44 | 10,48 | -3,52% | - |
| 08.03.2024 | 10,77 | 10,94 | 10,53 | 10,86 | 1,23% | - |
| 07.03.2024 | 9,85 | 11,01 | 9,85 | 10,73 | 8,91% | - |
| 06.03.2024 | 9,82 | 9,98 | 9,79 | 9,85 | 0,55% | - |
| 05.03.2024 | 9,86 | 9,93 | 9,72 | 9,80 | -0,63% | - |
| 04.03.2024 | 10,11 | 10,27 | 9,83 | 9,86 | -2,16% | - |
| 01.03.2024 | 9,67 | 10,12 | 9,67 | 10,08 | 4,63% | - |
| 29.02.2024 | 9,55 | 9,67 | 9,29 | 9,63 | 0,74% | - |
| 28.02.2024 | 9,72 | 9,76 | 9,47 | 9,56 | -1,64% | - |
| 27.02.2024 | 9,78 | 9,96 | 9,66 | 9,72 | -0,43% | - |
| 26.02.2024 | 9,53 | 9,81 | 9,52 | 9,76 | 2,49% | - |
| 23.02.2024 | 9,74 | 10,02 | 9,51 | 9,53 | -3,57% | - |
| 22.02.2024 | 10,05 | 10,17 | 9,50 | 9,88 | -1,13% | - |
| 21.02.2024 | 10,14 | 10,14 | 9,59 | 9,99 | -2,80% | - |
| 20.02.2024 | 10,90 | 10,97 | 10,01 | 10,28 | -6,13% | - |
| 19.02.2024 | 11,09 | 11,09 | 10,68 | 10,95 | -1,78% | - |
| 16.02.2024 | 11,36 | 11,52 | 11,14 | 11,15 | -1,66% | - |
| 15.02.2024 | 11,90 | 12,03 | 11,32 | 11,34 | -4,52% | - |
| 14.02.2024 | 11,46 | 11,94 | 11,36 | 11,88 | 3,75% | - |
| 13.02.2024 | 11,53 | 12,07 | 11,35 | 11,45 | -1,34% | - |
| 12.02.2024 | 11,46 | 11,60 | 11,13 | 11,60 | 1,38% | - |
| 09.02.2024 | 11,95 | 12,06 | 11,42 | 11,44 | -3,84% | - |
| 08.02.2024 | 10,73 | 12,54 | 10,73 | 11,90 | 7,95% | - |
| 07.02.2024 | 11,40 | 11,93 | 8,88 | 11,02 | -3,25% | - |
| 06.02.2024 | 11,53 | 11,57 | 11,06 | 11,40 | -0,87% | - |
| 05.02.2024 | 12,22 | 12,25 | 11,41 | 11,50 | -5,69% | - |
| 02.02.2024 | 12,50 | 12,70 | 12,19 | 12,19 | -1,50% | - |
| 01.02.2024 | 12,30 | 12,61 | 12,23 | 12,38 | 0,71% | - |
| 31.01.2024 | 12,48 | 12,48 | 12,13 | 12,29 | -1,42% | - |
| 30.01.2024 | 12,99 | 13,03 | 12,46 | 12,47 | -3,89% | - |
| 29.01.2024 | 13,27 | 13,48 | 12,91 | 12,97 | -2,61% | - |
| 26.01.2024 | 12,90 | 13,32 | 12,70 | 13,32 | 2,84% | - |
| 25.01.2024 | 13,03 | 13,05 | 12,85 | 12,95 | -0,44% | - |
| 24.01.2024 | 13,12 | 13,29 | 13,00 | 13,01 | -0,27% | - |
| 23.01.2024 | 13,26 | 13,29 | 12,94 | 13,04 | -1,38% | - |
| 22.01.2024 | 12,96 | 13,29 | 12,72 | 13,22 | 2,30% | - |
| 19.01.2024 | 12,89 | 12,99 | 12,80 | 12,93 | 1,23% | - |
| 18.01.2024 | 12,64 | 12,80 | 12,56 | 12,77 | 1,42% | - |
| 17.01.2024 | 12,95 | 12,95 | 12,57 | 12,59 | -3,40% | - |
| 16.01.2024 | 12,93 | 13,05 | 12,75 | 13,03 | 0,69% | - |
| 15.01.2024 | 13,51 | 13,57 | 12,92 | 12,95 | -3,65% | - |
| 12.01.2024 | 13,58 | 13,71 | 13,42 | 13,44 | -0,51% | - |
| 11.01.2024 | 14,00 | 14,10 | 13,49 | 13,51 | -3,30% | - |
| 10.01.2024 | 13,74 | 14,12 | 13,70 | 13,97 | 1,57% | - |
| 09.01.2024 | 13,43 | 14,06 | 13,43 | 13,75 | 2,65% | - |
| 08.01.2024 | 13,70 | 13,70 | 13,19 | 13,40 | -1,03% | - |
| 05.01.2024 | 13,53 | 13,61 | 13,36 | 13,53 | -0,75% | - |
| 04.01.2024 | 13,38 | 13,64 | 13,36 | 13,64 | 2,03% | - |
| 03.01.2024 | 13,65 | 13,65 | 13,27 | 13,37 | -1,81% | - |
| 02.01.2024 | 14,00 | 14,07 | 13,53 | 13,61 | -2,67% | - |
| 29.12.2023 | 14,17 | 14,17 | 13,95 | 13,99 | -0,67% | - |
| 28.12.2023 | 13,90 | 14,09 | 13,78 | 14,08 | 1,94% | - |
| 27.12.2023 | 12,92 | 13,85 | 12,92 | 13,81 | 7,16% | - |
| 22.12.2023 | 13,19 | 13,41 | 12,87 | 12,89 | -2,93% | - |
| 21.12.2023 | 13,26 | 13,30 | 13,04 | 13,28 | -0,10% | - |
| 20.12.2023 | 13,41 | 13,55 | 13,26 | 13,29 | -0,63% | - |
| 19.12.2023 | 13,46 | 13,57 | 13,33 | 13,37 | -0,53% | - |
| 18.12.2023 | 13,56 | 13,61 | 13,30 | 13,45 | -1,53% | - |
| 15.12.2023 | 13,39 | 13,75 | 13,27 | 13,65 | 2,36% | - |
| 14.12.2023 | 12,39 | 13,37 | 12,39 | 13,34 | 8,31% | - |
| 13.12.2023 | 12,50 | 12,55 | 12,26 | 12,32 | -1,97% | - |
| 12.12.2023 | 13,03 | 13,03 | 12,54 | 12,56 | -4,55% | - |
| 11.12.2023 | 13,21 | 13,21 | 12,61 | 13,16 | -0,03% | - |
| 08.12.2023 | 13,69 | 14,32 | 12,97 | 13,17 | 1,76% | - |
| 07.12.2023 | 13,54 | 13,61 | 12,92 | 12,94 | -4,52% | - |
| 06.12.2023 | 13,75 | 13,81 | 13,55 | 13,55 | -1,25% | - |
| 05.12.2023 | 13,47 | 13,75 | 13,47 | 13,72 | 2,08% | - |
| 04.12.2023 | 13,97 | 14,02 | 13,35 | 13,44 | -3,77% | - |