13,644NOK
-2,68%
Echtzeit-Aktienkurs AKASTOR ASA
Bid:
Ask:
Aktienkurse zur AKASTOR ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,71% | 10.153,00 |
| 28.05.2026 | 14,00 | 14,02 | 14,00 | 14,02 | 1,59% | 10.594,00 |
| 27.05.2026 | 13,84 | 13,90 | 13,80 | 13,80 | -1,80% | 20.047,00 |
| 26.05.2026 | 14,27 | 14,27 | 13,88 | 14,05 | -2,07% | - |
| 25.05.2026 | 14,17 | 14,37 | 14,17 | 14,35 | 1,06% | - |
| 22.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 20.000,00 |
| 21.05.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,00% | 17.968,00 |
| 20.05.2026 | 13,88 | 14,20 | 13,88 | 14,20 | 2,59% | 7.032,00 |
| 19.05.2026 | 13,82 | 13,93 | 13,55 | 13,84 | 0,27% | - |
| 18.05.2026 | 13,85 | 14,54 | 13,74 | 13,80 | -14,27% | - |
| 15.05.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 0,15% | 8.555,00 |
| 14.05.2026 | 15,90 | 16,12 | 15,89 | 16,08 | 3,32% | - |
| 13.05.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 0,05% | 17.973,00 |
| 12.05.2026 | 15,22 | 15,60 | 15,22 | 15,55 | 1,96% | - |
| 11.05.2026 | 15,03 | 15,38 | 14,99 | 15,25 | 1,79% | - |
| 08.05.2026 | 14,90 | 15,11 | 14,90 | 14,98 | 0,00% | - |
| 07.05.2026 | 15,26 | 15,26 | 14,95 | 14,98 | -1,38% | - |
| 06.05.2026 | 15,97 | 15,97 | 15,06 | 15,19 | -4,29% | - |
| 05.05.2026 | 15,43 | 15,88 | 15,43 | 15,88 | 3,02% | - |
| 04.05.2026 | 15,64 | 15,84 | 15,37 | 15,41 | -1,78% | - |
| 30.04.2026 | 15,28 | 15,69 | 15,19 | 15,69 | 2,18% | - |
| 29.04.2026 | 15,07 | 15,46 | 14,78 | 15,35 | 1,62% | - |
| 28.04.2026 | 15,02 | 15,21 | 14,97 | 15,11 | 0,74% | - |
| 27.04.2026 | 14,48 | 15,14 | 14,48 | 15,00 | 3,89% | - |
| 24.04.2026 | 14,55 | 14,70 | 14,41 | 14,44 | -1,32% | - |
| 23.04.2026 | 14,29 | 14,68 | 14,28 | 14,63 | 1,67% | - |
| 22.04.2026 | 14,10 | 14,49 | 14,10 | 14,39 | 2,05% | - |
| 21.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,42% | 1.443,00 |
| 20.04.2026 | 14,10 | 14,16 | 14,10 | 14,16 | 1,41% | 15.225,00 |
| 17.04.2026 | 14,24 | 14,26 | 13,92 | 13,96 | -1,92% | - |
| 16.04.2026 | 14,54 | 14,55 | 14,18 | 14,24 | -0,30% | - |
| 15.04.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -1,24% | 10.000,00 |
| 14.04.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -3,39% | 5.000,00 |
| 13.04.2026 | 14,63 | 14,99 | 14,63 | 14,97 | 1,29% | - |
| 10.04.2026 | 14,78 | 14,80 | 14,66 | 14,78 | 0,42% | - |
| 09.04.2026 | 14,62 | 14,87 | 14,61 | 14,72 | 0,83% | - |
| 08.04.2026 | 15,15 | 15,15 | 14,44 | 14,60 | -3,78% | - |
| 07.04.2026 | 15,32 | 15,53 | 15,11 | 15,17 | -0,99% | - |
| 02.04.2026 | 15,18 | 15,39 | 15,06 | 15,32 | -0,73% | - |
| 01.04.2026 | 15,55 | 15,55 | 15,21 | 15,43 | 0,87% | - |
| 31.03.2026 | 15,33 | 15,44 | 15,17 | 15,30 | 0,21% | - |
| 30.03.2026 | 15,14 | 15,38 | 15,14 | 15,27 | 0,37% | - |
| 27.03.2026 | 15,41 | 15,47 | 15,20 | 15,21 | -1,11% | - |
| 26.03.2026 | 15,47 | 15,68 | 15,36 | 15,38 | -1,38% | - |
| 25.03.2026 | 15,64 | 15,78 | 15,40 | 15,60 | 1,00% | - |
| 24.03.2026 | 14,78 | 15,81 | 14,78 | 15,44 | 6,22% | - |
| 23.03.2026 | 14,36 | 14,93 | 14,29 | 14,54 | -0,34% | - |
| 20.03.2026 | 15,04 | 15,04 | 14,58 | 14,59 | -2,04% | - |
| 19.03.2026 | 14,46 | 14,98 | 14,46 | 14,89 | 1,17% | - |
| 18.03.2026 | 14,76 | 14,95 | 14,64 | 14,72 | 0,06% | - |
| 17.03.2026 | 14,83 | 14,90 | 14,68 | 14,71 | -1,03% | - |
| 16.03.2026 | 14,90 | 15,08 | 14,86 | 14,86 | -0,23% | - |
| 13.03.2026 | 14,99 | 15,11 | 14,85 | 14,90 | -0,67% | - |
| 12.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,28% | 49.222,00 |
| 11.03.2026 | 14,99 | 15,17 | 14,91 | 15,04 | 0,28% | - |
| 10.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 44.598,00 |
| 09.03.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -3,72% | 210.000,00 |
| 06.03.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 2,95% | 23.000,00 |
| 05.03.2026 | 13,76 | 14,74 | 13,64 | 14,63 | 6,78% | - |
| 04.03.2026 | 13,44 | 13,96 | 13,44 | 13,70 | 1,48% | 34.892,00 |
| 03.03.2026 | 13,90 | 13,90 | 13,30 | 13,50 | -2,88% | 179.989,00 |
| 02.03.2026 | 14,20 | 14,20 | 13,90 | 13,90 | -1,84% | 210.000,00 |
| 27.02.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 4,73% | 10.000,00 |
| 26.02.2026 | 13,82 | 14,16 | 13,44 | 13,52 | -2,03% | 41.816,00 |
| 25.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,07% | 10.000,00 |
| 24.02.2026 | 13,20 | 13,52 | 13,20 | 13,52 | -0,29% | 157.199,00 |
| 23.02.2026 | 13,36 | 13,56 | 13,36 | 13,56 | 1,35% | 60.254,00 |
| 20.02.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 1,84% | 11.249,00 |
| 19.02.2026 | 13,13 | 13,26 | 13,05 | 13,14 | -0,21% | - |
| 18.02.2026 | 13,01 | 13,18 | 12,95 | 13,17 | 2,07% | - |
| 17.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,09% | 8.382,00 |
| 16.02.2026 | 12,95 | 12,98 | 12,74 | 12,89 | -3,82% | - |
| 13.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,35% | 1.000,00 |
| 12.02.2026 | 13,71 | 13,71 | 13,28 | 13,45 | -1,85% | - |
| 11.02.2026 | 13,84 | 14,16 | 13,70 | 13,70 | -1,01% | 29.099,00 |
| 10.02.2026 | 13,64 | 13,88 | 13,64 | 13,84 | 1,29% | 13.357,00 |
| 09.02.2026 | 13,36 | 13,69 | 13,34 | 13,66 | 1,21% | - |
| 06.02.2026 | 13,00 | 13,50 | 12,96 | 13,50 | 3,53% | 15.810,00 |
| 05.02.2026 | 13,20 | 13,20 | 13,04 | 13,04 | -1,02% | 136,00 |
| 04.02.2026 | 13,07 | 13,42 | 13,05 | 13,17 | 0,88% | - |
| 03.02.2026 | 13,00 | 13,06 | 13,00 | 13,06 | -0,53% | 41.210,00 |
| 02.02.2026 | 13,26 | 13,27 | 12,97 | 13,13 | -1,73% | - |
| 30.01.2026 | 12,77 | 13,41 | 12,77 | 13,36 | 0,30% | - |
| 29.01.2026 | 12,86 | 13,32 | 12,86 | 13,32 | 4,18% | 33.815,00 |
| 28.01.2026 | 12,24 | 12,81 | 12,19 | 12,79 | 2,29% | - |
| 27.01.2026 | 12,16 | 12,50 | 12,14 | 12,50 | 2,97% | 50.000,00 |
| 26.01.2026 | 12,10 | 12,14 | 12,10 | 12,14 | 1,17% | 1.500,00 |
| 23.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,58% | 94.560,00 |
| 22.01.2026 | 11,62 | 11,82 | 11,62 | 11,70 | 1,15% | - |
| 21.01.2026 | 11,72 | 11,72 | 11,40 | 11,56 | -0,65% | - |
| 20.01.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,41% | 2,00 |
| 19.01.2026 | 11,56 | 11,67 | 11,55 | 11,59 | -1,25% | - |
| 16.01.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -0,68% | 1.000,00 |
| 15.01.2026 | 11,68 | 11,82 | 11,68 | 11,82 | 2,58% | 8.363,00 |
| 14.01.2026 | 11,40 | 11,58 | 11,32 | 11,52 | 0,82% | - |
| 13.01.2026 | 11,25 | 11,44 | 11,23 | 11,43 | 2,05% | - |
| 12.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,91% | 14.007,00 |
| 09.01.2026 | 11,11 | 11,31 | 11,09 | 11,30 | 1,58% | - |
| 08.01.2026 | 11,19 | 11,26 | 11,03 | 11,13 | -0,39% | - |
| 07.01.2026 | 11,24 | 11,24 | 11,14 | 11,17 | -0,66% | - |