2,159NOK
-16,04%
Echtzeit-Aktienkurs REC Silicon ASA
Bid:
Ask:
Aktienkurse zur REC Silicon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,59 | 2,60 | 2,15 | 2,15 | -16,50% | - |
| 25.06.2025 | 2,11 | 2,87 | 2,11 | 2,57 | 22,99% | - |
| 24.06.2025 | 2,15 | 2,16 | 2,09 | 2,09 | -1,79% | - |
| 23.06.2025 | 2,15 | 2,18 | 2,11 | 2,13 | -1,04% | - |
| 20.06.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 0,73% | - |
| 19.06.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,23% | - |
| 18.06.2025 | 2,12 | 2,13 | 2,11 | 2,13 | 0,65% | - |
| 17.06.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 1,36% | - |
| 16.06.2025 | 2,10 | 2,10 | 2,07 | 2,09 | -0,58% | - |
| 13.06.2025 | 2,08 | 2,12 | 2,08 | 2,10 | 0,55% | - |
| 12.06.2025 | 2,09 | 2,11 | 2,09 | 2,09 | -0,30% | - |
| 11.06.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -1,05% | - |
| 10.06.2025 | 2,11 | 2,12 | 2,10 | 2,12 | 0,71% | - |
| 09.06.2025 | 2,10 | 2,11 | 2,10 | 2,10 | -0,33% | - |
| 06.06.2025 | 2,10 | 2,11 | 2,08 | 2,11 | 0,31% | - |
| 05.06.2025 | 2,10 | 2,11 | 2,08 | 2,10 | 0,00% | - |
| 04.06.2025 | 2,11 | 2,11 | 2,08 | 2,10 | -0,45% | - |
| 03.06.2025 | 2,11 | 2,12 | 2,09 | 2,11 | -0,04% | - |
| 02.06.2025 | 2,11 | 2,12 | 2,10 | 2,11 | 0,08% | - |
| 30.05.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -0,75% | - |
| 29.05.2025 | 2,15 | 2,15 | 2,12 | 2,13 | 0,21% | - |
| 28.05.2025 | 2,13 | 2,14 | 2,12 | 2,12 | -0,29% | - |
| 27.05.2025 | 2,13 | 2,13 | 2,12 | 2,13 | 0,07% | - |
| 26.05.2025 | 2,13 | 2,13 | 2,12 | 2,13 | 0,40% | - |
| 23.05.2025 | 2,08 | 2,13 | 2,08 | 2,12 | 1,34% | - |
| 22.05.2025 | 2,09 | 2,11 | 2,08 | 2,09 | -0,15% | - |
| 21.05.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -0,34% | - |
| 20.05.2025 | 2,12 | 2,12 | 2,09 | 2,10 | -0,71% | - |
| 19.05.2025 | 2,06 | 2,15 | 2,06 | 2,12 | 2,57% | - |
| 16.05.2025 | 2,05 | 2,07 | 2,05 | 2,06 | 1,15% | - |
| 15.05.2025 | 2,05 | 2,06 | 2,03 | 2,04 | -0,43% | - |
| 14.05.2025 | 2,04 | 2,06 | 2,04 | 2,05 | 0,70% | - |
| 13.05.2025 | 2,06 | 2,06 | 2,01 | 2,03 | -1,21% | - |
| 12.05.2025 | 2,06 | 2,08 | 2,04 | 2,06 | 0,19% | - |
| 09.05.2025 | 2,08 | 2,09 | 2,05 | 2,06 | -1,15% | - |
| 08.05.2025 | 2,09 | 2,09 | 2,07 | 2,08 | -0,05% | - |
| 07.05.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,90% | - |
| 06.05.2025 | 2,11 | 2,11 | 2,09 | 2,10 | -1,46% | - |
| 05.05.2025 | 2,11 | 2,14 | 2,09 | 2,13 | 0,58% | - |
| 02.05.2025 | 2,12 | 2,12 | 2,11 | 2,12 | -0,01% | - |
| 30.04.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -0,85% | - |
| 29.04.2025 | 2,11 | 2,14 | 2,11 | 2,14 | 1,83% | - |
| 28.04.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -0,75% | - |
| 25.04.2025 | 2,13 | 2,16 | 2,10 | 2,11 | 22,53% | - |
| 24.04.2025 | 1,80 | 1,80 | 1,71 | 1,73 | -4,07% | - |
| 23.04.2025 | 1,79 | 1,80 | 1,73 | 1,80 | 0,81% | - |
| 22.04.2025 | 1,67 | 1,89 | 1,63 | 1,78 | 7,13% | - |
| 17.04.2025 | 1,69 | 1,69 | 1,66 | 1,67 | -1,80% | - |
| 16.04.2025 | 1,72 | 1,84 | 1,67 | 1,70 | -0,64% | - |
| 15.04.2025 | 2,04 | 2,19 | 1,67 | 1,71 | -16,72% | - |
| 14.04.2025 | 1,55 | 2,06 | 1,52 | 2,05 | 33,50% | - |
| 11.04.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 1,54% | - |
| 10.04.2025 | 1,53 | 1,54 | 1,42 | 1,51 | 0,66% | - |
| 09.04.2025 | 1,43 | 1,52 | 1,42 | 1,50 | 3,98% | - |
| 08.04.2025 | 1,55 | 1,55 | 1,44 | 1,44 | -5,20% | - |
| 07.04.2025 | 1,31 | 1,55 | 1,30 | 1,52 | 11,08% | - |
| 04.04.2025 | 1,46 | 1,50 | 1,34 | 1,37 | -4,75% | - |
| 03.04.2025 | 1,35 | 1,56 | 1,33 | 1,44 | 5,10% | - |
| 02.04.2025 | 1,22 | 1,39 | 1,21 | 1,37 | 12,18% | - |
| 01.04.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 1,01% | - |
| 31.03.2025 | 1,25 | 1,27 | 1,19 | 1,21 | -2,89% | - |
| 28.03.2025 | 1,24 | 1,28 | 1,22 | 1,25 | 0,91% | - |
| 27.03.2025 | 1,17 | 1,27 | 1,17 | 1,23 | 5,19% | - |
| 26.03.2025 | 1,24 | 1,29 | 1,17 | 1,17 | -3,88% | - |
| 25.03.2025 | 1,19 | 1,23 | 1,16 | 1,22 | 3,94% | - |
| 24.03.2025 | 1,33 | 1,35 | 1,17 | 1,17 | -11,92% | - |
| 21.03.2025 | 1,33 | 1,36 | 1,29 | 1,33 | -0,31% | - |
| 20.03.2025 | 1,36 | 1,38 | 1,32 | 1,34 | -0,59% | - |
| 19.03.2025 | 1,30 | 1,38 | 1,28 | 1,35 | 2,02% | - |
| 18.03.2025 | 1,34 | 1,43 | 1,32 | 1,32 | -1,26% | - |
| 17.03.2025 | 1,21 | 1,37 | 1,21 | 1,34 | 10,35% | - |
| 14.03.2025 | 1,17 | 1,21 | 1,14 | 1,21 | 3,14% | - |
| 13.03.2025 | 1,06 | 1,20 | 1,05 | 1,17 | 10,54% | - |
| 12.03.2025 | 1,08 | 1,08 | 1,04 | 1,06 | -1,49% | - |
| 11.03.2025 | 1,11 | 1,11 | 1,04 | 1,08 | -1,60% | - |
| 10.03.2025 | 1,08 | 1,12 | 1,07 | 1,10 | 0,90% | - |
| 07.03.2025 | 1,10 | 1,13 | 1,05 | 1,09 | -1,03% | - |
| 06.03.2025 | 1,13 | 1,15 | 1,07 | 1,10 | -2,14% | - |
| 05.03.2025 | 1,12 | 1,17 | 1,12 | 1,12 | 2,56% | - |
| 04.03.2025 | 1,24 | 1,24 | 1,08 | 1,09 | -12,30% | - |
| 03.03.2025 | 1,14 | 1,25 | 1,14 | 1,25 | 10,04% | - |
| 28.02.2025 | 1,14 | 1,15 | 1,08 | 1,13 | -1,17% | - |
| 27.02.2025 | 1,23 | 1,23 | 1,13 | 1,15 | -6,81% | - |
| 26.02.2025 | 1,24 | 1,25 | 1,21 | 1,23 | 0,02% | - |
| 25.02.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,02% | - |
| 24.02.2025 | 1,24 | 1,29 | 1,22 | 1,23 | -1,07% | - |
| 21.02.2025 | 1,30 | 1,32 | 1,23 | 1,24 | -3,85% | - |
| 20.02.2025 | 1,34 | 1,37 | 1,28 | 1,29 | -3,21% | - |
| 19.02.2025 | 1,36 | 1,39 | 1,32 | 1,33 | -2,14% | - |
| 18.02.2025 | 1,36 | 1,39 | 1,34 | 1,36 | -0,23% | - |
| 17.02.2025 | 1,37 | 1,41 | 1,34 | 1,37 | -0,92% | - |
| 14.02.2025 | 1,39 | 1,43 | 1,36 | 1,38 | -0,86% | - |
| 13.02.2025 | 1,54 | 1,55 | 1,39 | 1,39 | -8,75% | - |
| 12.02.2025 | 1,44 | 1,54 | 1,41 | 1,53 | 6,12% | - |
| 11.02.2025 | 1,42 | 1,47 | 1,38 | 1,44 | 0,22% | - |
| 10.02.2025 | 1,29 | 1,46 | 1,27 | 1,43 | 11,22% | - |
| 07.02.2025 | 1,24 | 1,29 | 1,20 | 1,29 | 4,60% | - |
| 06.02.2025 | 1,38 | 1,38 | 1,19 | 1,23 | -13,32% | - |
| 05.02.2025 | 1,50 | 1,52 | 1,42 | 1,42 | -5,62% | - |
| 04.02.2025 | 1,50 | 1,53 | 1,46 | 1,51 | 0,99% | - |