9,958NOK
-4,42%
Echtzeit-Aktienkurs REC Silicon ASA
Bid:
Ask:
Aktienkurse zur REC Silicon ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 10,31 | 10,31 | 9,76 | 9,95 | -4,47% | - |
09.05.2024 | 10,34 | 10,42 | 10,29 | 10,42 | 0,88% | - |
08.05.2024 | 10,59 | 10,64 | 10,31 | 10,33 | -2,39% | - |
07.05.2024 | 10,51 | 10,62 | 10,45 | 10,58 | 1,00% | - |
06.05.2024 | 10,62 | 10,68 | 10,46 | 10,48 | -1,09% | - |
03.05.2024 | 10,38 | 10,65 | 10,35 | 10,59 | 2,31% | - |
02.05.2024 | 10,80 | 11,08 | 10,16 | 10,35 | -4,27% | - |
30.04.2024 | 11,10 | 11,10 | 10,79 | 10,81 | -2,36% | - |
29.04.2024 | 11,29 | 11,54 | 10,97 | 11,08 | -1,70% | - |
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% | - |