1,371NOK
-4,78%
Echtzeit-Aktienkurs REC Silicon ASA
Bid:
Ask:
Aktienkurse zur REC Silicon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 1,39 | 1,52 | 1,39 | 1,49 | 5,21% | - |
| 31.01.2025 | 1,41 | 1,44 | 1,39 | 1,42 | 1,14% | - |
| 30.01.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,91% | - |
| 29.01.2025 | 1,44 | 1,46 | 1,38 | 1,39 | -2,54% | - |
| 28.01.2025 | 1,34 | 1,44 | 1,33 | 1,43 | 6,92% | - |
| 27.01.2025 | 1,42 | 1,51 | 1,33 | 1,33 | -0,53% | - |
| 24.01.2025 | 1,33 | 1,41 | 1,32 | 1,34 | -0,43% | - |
| 23.01.2025 | 1,33 | 1,35 | 1,31 | 1,35 | 1,26% | - |
| 22.01.2025 | 1,33 | 1,37 | 1,30 | 1,33 | 0,05% | - |
| 21.01.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -5,40% | - |
| 20.01.2025 | 1,26 | 1,44 | 1,26 | 1,40 | 11,84% | - |
| 17.01.2025 | 1,29 | 1,31 | 1,25 | 1,26 | -2,13% | - |
| 16.01.2025 | 1,30 | 1,35 | 1,27 | 1,28 | -1,19% | - |
| 15.01.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -0,82% | - |
| 14.01.2025 | 1,30 | 1,40 | 1,26 | 1,31 | 2,30% | - |
| 13.01.2025 | 1,31 | 1,31 | 1,23 | 1,28 | -1,11% | - |
| 10.01.2025 | 1,35 | 1,37 | 1,26 | 1,29 | -3,78% | - |
| 09.01.2025 | 1,21 | 1,35 | 1,07 | 1,35 | 11,83% | - |
| 08.01.2025 | 1,53 | 1,53 | 1,18 | 1,20 | -22,37% | - |
| 07.01.2025 | 1,62 | 1,64 | 1,51 | 1,55 | -2,18% | - |
| 06.01.2025 | 1,49 | 1,67 | 1,43 | 1,58 | 10,54% | - |
| 03.01.2025 | 1,87 | 1,87 | 1,41 | 1,43 | -21,74% | - |
| 02.01.2025 | 2,99 | 2,99 | 1,64 | 1,83 | -49,36% | - |
| 30.12.2024 | 3,92 | 3,99 | 3,55 | 3,62 | -7,66% | - |
| 27.12.2024 | 3,51 | 4,13 | 3,51 | 3,92 | 12,55% | - |
| 23.12.2024 | 3,25 | 3,61 | 3,25 | 3,48 | 7,05% | - |
| 20.12.2024 | 2,84 | 3,63 | 2,84 | 3,25 | 14,45% | - |
| 19.12.2024 | 2,57 | 2,87 | 2,46 | 2,84 | 7,83% | - |
| 18.12.2024 | 3,68 | 3,71 | 2,04 | 2,63 | -52,41% | - |
| 17.12.2024 | 6,01 | 6,14 | 5,50 | 5,53 | -8,19% | - |
| 16.12.2024 | 6,26 | 6,39 | 5,96 | 6,03 | -3,95% | - |
| 13.12.2024 | 5,67 | 6,36 | 5,57 | 6,27 | 10,52% | - |
| 12.12.2024 | 5,83 | 5,88 | 5,44 | 5,68 | -2,52% | - |
| 11.12.2024 | 4,79 | 6,07 | 4,77 | 5,82 | 21,45% | - |
| 10.12.2024 | 4,50 | 4,83 | 4,47 | 4,80 | 6,52% | - |
| 09.12.2024 | 4,55 | 4,57 | 4,37 | 4,50 | -3,04% | - |
| 06.12.2024 | 4,56 | 4,64 | 4,45 | 4,64 | 2,72% | - |
| 05.12.2024 | 4,23 | 4,62 | 4,23 | 4,52 | 7,34% | - |
| 04.12.2024 | 4,22 | 4,28 | 4,21 | 4,21 | -0,32% | - |
| 03.12.2024 | 4,32 | 4,38 | 4,18 | 4,22 | -2,13% | - |
| 02.12.2024 | 4,19 | 4,35 | 4,17 | 4,32 | 2,21% | - |
| 29.11.2024 | 4,20 | 4,25 | 4,12 | 4,22 | 0,54% | - |
| 28.11.2024 | 4,19 | 4,29 | 4,14 | 4,20 | 0,83% | - |
| 27.11.2024 | 4,13 | 4,18 | 4,07 | 4,17 | 0,61% | - |
| 26.11.2024 | 4,42 | 4,45 | 4,13 | 4,14 | -6,17% | - |
| 25.11.2024 | 4,31 | 4,66 | 4,21 | 4,41 | 3,01% | - |
| 22.11.2024 | 4,03 | 4,29 | 3,96 | 4,28 | 6,60% | - |
| 21.11.2024 | 4,12 | 4,25 | 4,01 | 4,02 | -2,19% | - |
| 20.11.2024 | 4,51 | 4,54 | 4,11 | 4,11 | -8,75% | - |
| 19.11.2024 | 4,59 | 4,60 | 4,35 | 4,50 | -1,26% | - |
| 18.11.2024 | 4,77 | 5,20 | 4,53 | 4,56 | 3,97% | - |
| 15.11.2024 | 4,39 | 4,54 | 4,36 | 4,39 | -0,69% | - |
| 14.11.2024 | 4,65 | 4,65 | 4,41 | 4,42 | -2,54% | - |
| 13.11.2024 | 4,30 | 4,59 | 4,30 | 4,53 | 5,50% | - |
| 12.11.2024 | 4,16 | 4,50 | 4,16 | 4,30 | 3,99% | - |
| 11.11.2024 | 4,13 | 4,18 | 4,02 | 4,13 | 0,38% | - |