1,457NOK
-0,32%
Echtzeit-Aktienkurs REC Silicon ASA
Bid:
Ask:
Aktienkurse zur REC Silicon ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,47 | 1,47 | 1,34 | 1,41 | -3,29% | - |
| 14.10.2025 | 1,44 | 1,48 | 1,44 | 1,46 | 1,51% | - |
| 13.10.2025 | 1,49 | 1,51 | 1,44 | 1,44 | -4,79% | - |
| 10.10.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,37% | - |
| 09.10.2025 | 1,55 | 1,56 | 1,50 | 1,51 | -1,74% | - |
| 08.10.2025 | 1,60 | 1,60 | 1,50 | 1,53 | -4,69% | - |
| 07.10.2025 | 1,61 | 1,62 | 1,57 | 1,61 | -0,44% | - |
| 06.10.2025 | 1,53 | 1,62 | 1,52 | 1,62 | 7,34% | - |
| 03.10.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,75% | - |
| 02.10.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,51% | - |
| 01.10.2025 | 1,53 | 1,55 | 1,50 | 1,50 | -4,00% | - |
| 30.09.2025 | 1,56 | 1,58 | 1,51 | 1,56 | -0,49% | - |
| 29.09.2025 | 1,56 | 1,57 | 1,51 | 1,57 | 0,06% | - |
| 26.09.2025 | 1,56 | 1,62 | 1,55 | 1,57 | 1,61% | - |
| 25.09.2025 | 1,54 | 1,55 | 1,51 | 1,55 | 0,06% | - |
| 24.09.2025 | 1,44 | 1,64 | 1,44 | 1,55 | 9,46% | - |
| 23.09.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,83% | - |
| 22.09.2025 | 1,46 | 1,46 | 1,42 | 1,44 | -0,78% | - |
| 19.09.2025 | 1,49 | 1,51 | 1,45 | 1,45 | -2,34% | - |
| 18.09.2025 | 1,49 | 1,54 | 1,48 | 1,48 | 0,29% | - |
| 17.09.2025 | 1,54 | 1,56 | 1,48 | 1,48 | -4,09% | - |
| 16.09.2025 | 1,56 | 1,63 | 1,52 | 1,54 | -0,85% | - |
| 15.09.2025 | 1,60 | 1,63 | 1,54 | 1,56 | -4,66% | - |
| 12.09.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 5,62% | - |
| 11.09.2025 | 1,69 | 1,70 | 1,54 | 1,55 | -9,12% | - |
| 10.09.2025 | 1,46 | 1,73 | 1,44 | 1,70 | 17,82% | - |
| 09.09.2025 | 1,42 | 1,48 | 1,39 | 1,44 | 2,08% | - |
| 08.09.2025 | 1,36 | 1,46 | 1,36 | 1,41 | 5,01% | - |
| 05.09.2025 | 1,39 | 1,42 | 1,30 | 1,35 | -3,98% | - |
| 04.09.2025 | 1,77 | 1,77 | 1,30 | 1,40 | -10,21% | - |
| 03.09.2025 | 1,96 | 1,96 | 1,48 | 1,56 | -21,52% | - |
| 02.09.2025 | 1,93 | 2,05 | 1,92 | 1,99 | 3,41% | - |
| 01.09.2025 | 2,18 | 2,18 | 1,87 | 1,92 | -11,61% | - |
| 29.08.2025 | 2,18 | 2,19 | 2,18 | 2,18 | -0,10% | - |
| 28.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,02% | - |
| 27.08.2025 | 2,18 | 2,19 | 2,18 | 2,18 | 0,24% | - |
| 26.08.2025 | 2,18 | 2,19 | 2,17 | 2,17 | 0,31% | - |
| 25.08.2025 | 2,18 | 2,19 | 2,17 | 2,17 | -0,69% | - |
| 22.08.2025 | 2,21 | 2,21 | 2,18 | 2,18 | -0,27% | - |
| 21.08.2025 | 2,19 | 2,19 | 2,18 | 2,19 | 0,48% | - |
| 20.08.2025 | 2,18 | 2,19 | 2,17 | 2,18 | -0,40% | - |
| 19.08.2025 | 2,19 | 2,19 | 2,18 | 2,19 | 0,17% | - |
| 18.08.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -0,39% | - |
| 15.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,21% | - |
| 14.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,04% | - |
| 13.08.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -0,52% | - |
| 12.08.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 0,83% | - |
| 11.08.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -0,35% | - |
| 08.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,15% | - |
| 07.08.2025 | 2,20 | 2,20 | 2,19 | 2,19 | 0,02% | - |
| 06.08.2025 | 2,19 | 2,20 | 2,19 | 2,19 | 0,25% | - |
| 05.08.2025 | 2,19 | 2,20 | 2,18 | 2,19 | 0,10% | - |
| 04.08.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -0,37% | - |
| 01.08.2025 | 2,21 | 2,21 | 2,18 | 2,19 | -1,30% | - |
| 31.07.2025 | 2,23 | 2,27 | 2,22 | 2,22 | 0,07% | - |
| 30.07.2025 | 2,22 | 2,24 | 2,22 | 2,22 | 0,24% | - |
| 29.07.2025 | 2,23 | 2,24 | 2,21 | 2,21 | -0,32% | - |
| 28.07.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -0,67% | - |
| 25.07.2025 | 2,24 | 2,25 | 2,23 | 2,24 | -0,08% | - |
| 24.07.2025 | 2,30 | 2,30 | 2,23 | 2,24 | -1,57% | - |
| 23.07.2025 | 2,25 | 2,28 | 2,23 | 2,27 | 1,89% | - |
| 22.07.2025 | 2,26 | 2,29 | 2,23 | 2,23 | -0,86% | - |
| 21.07.2025 | 2,25 | 2,27 | 2,21 | 2,25 | 0,97% | - |
| 18.07.2025 | 2,26 | 2,26 | 2,22 | 2,23 | -1,05% | - |
| 17.07.2025 | 2,23 | 2,27 | 2,23 | 2,25 | 2,52% | - |
| 16.07.2025 | 2,46 | 2,46 | 2,19 | 2,20 | -11,69% | - |
| 15.07.2025 | 2,49 | 2,51 | 2,42 | 2,49 | 2,97% | - |
| 14.07.2025 | 2,23 | 2,52 | 2,23 | 2,42 | 7,87% | - |
| 11.07.2025 | 2,28 | 2,30 | 2,22 | 2,24 | -1,15% | - |
| 10.07.2025 | 2,33 | 2,38 | 2,27 | 2,27 | -2,29% | - |
| 09.07.2025 | 2,19 | 2,47 | 2,19 | 2,32 | 6,56% | - |
| 08.07.2025 | 2,14 | 2,19 | 2,13 | 2,18 | 1,75% | - |
| 07.07.2025 | 2,31 | 2,31 | 2,12 | 2,14 | -8,74% | - |
| 04.07.2025 | 2,47 | 2,47 | 2,32 | 2,35 | -5,31% | - |
| 03.07.2025 | 2,63 | 2,63 | 2,43 | 2,48 | -4,58% | - |
| 02.07.2025 | 2,50 | 2,60 | 2,48 | 2,60 | 3,83% | - |
| 01.07.2025 | 2,54 | 2,55 | 2,46 | 2,50 | -2,24% | - |
| 30.06.2025 | 2,51 | 2,64 | 2,42 | 2,56 | 2,87% | - |
| 27.06.2025 | 2,16 | 2,63 | 2,16 | 2,49 | 15,79% | - |
| 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% | - |