1,394NOK
3,23%
Echtzeit-Aktienkurs Electromagnetic Geoservices ASA
Bid:
Ask:
Aktienkurse zur Electromagnetic Geoservices ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -0,74% | - |
| 18.09.2025 | 1,31 | 1,40 | 1,23 | 1,35 | -0,05% | - |
| 17.09.2025 | 1,33 | 1,35 | 1,32 | 1,35 | 0,78% | - |
| 16.09.2025 | 1,38 | 1,38 | 1,33 | 1,34 | -3,30% | - |
| 15.09.2025 | 1,42 | 1,42 | 1,34 | 1,39 | -2,91% | - |
| 11.09.2025 | 1,43 | 1,43 | 1,40 | 1,43 | -1,91% | - |
| 10.09.2025 | 1,42 | 1,46 | 1,40 | 1,46 | 0,10% | - |
| 09.09.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 0,24% | - |
| 08.09.2025 | 1,40 | 1,46 | 1,37 | 1,45 | 3,31% | - |
| 05.09.2025 | 1,39 | 1,42 | 1,38 | 1,40 | 0,26% | - |
| 04.09.2025 | 1,39 | 1,41 | 1,35 | 1,40 | 0,30% | - |
| 03.09.2025 | 1,40 | 1,40 | 1,38 | 1,40 | -2,49% | - |
| 02.09.2025 | 1,39 | 1,43 | 1,36 | 1,43 | 3,36% | - |
| 01.09.2025 | 1,47 | 1,47 | 1,35 | 1,39 | -4,86% | - |
| 29.08.2025 | 1,44 | 1,47 | 1,38 | 1,46 | 0,29% | - |
| 28.08.2025 | 1,47 | 1,52 | 1,43 | 1,45 | -3,24% | - |
| 27.08.2025 | 1,51 | 1,54 | 1,46 | 1,50 | -0,40% | - |
| 26.08.2025 | 1,55 | 1,57 | 1,41 | 1,51 | -2,17% | - |
| 25.08.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -4,73% | - |
| 22.08.2025 | 1,58 | 1,62 | 1,55 | 1,62 | 0,75% | - |
| 21.08.2025 | 1,59 | 1,61 | 1,55 | 1,60 | 0,92% | - |
| 20.08.2025 | 1,58 | 1,61 | 1,57 | 1,59 | -0,10% | - |
| 19.08.2025 | 1,61 | 1,61 | 1,55 | 1,59 | -1,78% | - |
| 18.08.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 3,43% | - |
| 15.08.2025 | 1,57 | 1,60 | 1,57 | 1,57 | -0,46% | - |
| 14.08.2025 | 1,59 | 1,64 | 1,56 | 1,57 | -1,48% | - |
| 13.08.2025 | 1,95 | 1,95 | 1,53 | 1,60 | -19,02% | - |
| 12.08.2025 | 1,99 | 1,99 | 1,95 | 1,97 | -1,37% | - |
| 11.08.2025 | 1,98 | 2,03 | 1,96 | 2,00 | -0,07% | - |
| 08.08.2025 | 1,93 | 2,04 | 1,92 | 2,00 | 2,84% | - |
| 07.08.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 2,29% | - |
| 06.08.2025 | 1,92 | 1,92 | 1,90 | 1,90 | 0,31% | - |
| 05.08.2025 | 1,91 | 1,93 | 1,90 | 1,90 | -1,96% | - |
| 04.08.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 3,96% | - |
| 01.08.2025 | 1,90 | 1,93 | 1,86 | 1,86 | -3,34% | - |
| 31.07.2025 | 1,92 | 1,93 | 1,89 | 1,93 | 0,04% | - |
| 30.07.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 2,58% | - |
| 29.07.2025 | 1,90 | 1,92 | 1,86 | 1,88 | -3,50% | - |
| 28.07.2025 | 1,78 | 1,95 | 1,78 | 1,94 | 2,09% | - |
| 25.07.2025 | 1,89 | 1,90 | 1,87 | 1,90 | -0,79% | - |
| 24.07.2025 | 1,87 | 1,93 | 1,83 | 1,92 | 3,71% | - |
| 23.07.2025 | 1,91 | 1,92 | 1,85 | 1,85 | -2,63% | - |
| 22.07.2025 | 1,87 | 1,92 | 1,85 | 1,90 | 1,64% | - |
| 21.07.2025 | 1,88 | 1,91 | 1,87 | 1,87 | -0,07% | - |
| 18.07.2025 | 1,92 | 1,93 | 1,87 | 1,87 | -2,59% | - |
| 17.07.2025 | 1,87 | 1,93 | 1,85 | 1,92 | 4,07% | - |
| 16.07.2025 | 1,92 | 1,92 | 1,84 | 1,85 | -5,39% | - |
| 15.07.2025 | 1,88 | 1,95 | 1,85 | 1,95 | 4,99% | - |
| 14.07.2025 | 1,91 | 1,92 | 1,79 | 1,86 | -2,45% | - |
| 11.07.2025 | 1,91 | 1,95 | 1,90 | 1,91 | 0,08% | - |
| 10.07.2025 | 1,93 | 1,96 | 1,90 | 1,90 | -0,42% | - |
| 09.07.2025 | 1,95 | 1,96 | 1,90 | 1,91 | -3,93% | - |
| 08.07.2025 | 1,92 | 1,99 | 1,89 | 1,99 | 5,51% | - |
| 07.07.2025 | 1,94 | 1,97 | 1,89 | 1,89 | -5,28% | - |
| 04.07.2025 | 1,92 | 1,99 | 1,89 | 1,99 | 1,98% | - |
| 03.07.2025 | 2,00 | 2,03 | 1,94 | 1,95 | -0,86% | - |
| 02.07.2025 | 1,99 | 2,03 | 1,91 | 1,97 | -1,29% | - |
| 01.07.2025 | 2,09 | 2,09 | 1,96 | 2,00 | -7,62% | - |
| 30.06.2025 | 1,97 | 2,16 | 1,91 | 2,16 | 10,72% | - |
| 27.06.2025 | 1,96 | 1,99 | 1,95 | 1,95 | -4,59% | - |
| 26.06.2025 | 1,97 | 2,05 | 1,90 | 2,05 | 2,35% | - |
| 25.06.2025 | 1,99 | 2,05 | 1,92 | 2,00 | 1,52% | - |
| 24.06.2025 | 1,96 | 1,98 | 1,88 | 1,97 | 0,64% | - |
| 23.06.2025 | 2,03 | 2,03 | 1,92 | 1,96 | -3,76% | - |
| 20.06.2025 | 1,95 | 2,06 | 1,95 | 2,03 | 7,78% | - |
| 19.06.2025 | 1,92 | 2,14 | 1,88 | 1,89 | -1,99% | - |
| 18.06.2025 | 1,75 | 1,97 | 1,75 | 1,92 | 10,41% | - |
| 17.06.2025 | 1,75 | 1,78 | 1,73 | 1,74 | -1,73% | - |
| 16.06.2025 | 1,79 | 1,80 | 1,73 | 1,77 | -1,40% | - |
| 13.06.2025 | 1,79 | 1,84 | 1,76 | 1,80 | -1,02% | - |
| 12.06.2025 | 1,83 | 1,86 | 1,78 | 1,82 | -0,51% | - |
| 11.06.2025 | 1,84 | 1,84 | 1,80 | 1,83 | -1,29% | - |
| 10.06.2025 | 1,80 | 1,85 | 1,75 | 1,85 | 2,58% | - |
| 09.06.2025 | 1,80 | 1,80 | 1,68 | 1,80 | -0,03% | - |
| 06.06.2025 | 1,75 | 1,86 | 1,69 | 1,80 | 2,95% | - |
| 05.06.2025 | 1,76 | 1,83 | 1,71 | 1,75 | -1,58% | - |
| 04.06.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 5,76% | - |
| 03.06.2025 | 1,69 | 1,76 | 1,66 | 1,68 | -1,02% | - |
| 02.06.2025 | 1,68 | 1,70 | 1,64 | 1,70 | 0,52% | - |
| 30.05.2025 | 1,66 | 1,69 | 1,65 | 1,69 | 1,51% | - |
| 29.05.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -1,12% | - |
| 28.05.2025 | 1,66 | 1,69 | 1,64 | 1,69 | 2,16% | - |
| 27.05.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -2,67% | - |
| 26.05.2025 | 1,71 | 1,73 | 1,66 | 1,70 | -1,16% | - |
| 23.05.2025 | 1,75 | 1,79 | 1,70 | 1,71 | 0,18% | - |
| 22.05.2025 | 1,71 | 1,79 | 1,71 | 1,71 | -2,22% | - |
| 21.05.2025 | 1,73 | 1,75 | 1,67 | 1,75 | 3,49% | - |
| 20.05.2025 | 1,75 | 1,76 | 1,69 | 1,69 | -0,54% | - |
| 19.05.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -3,89% | - |
| 16.05.2025 | 1,82 | 1,82 | 1,76 | 1,77 | -3,84% | - |
| 15.05.2025 | 1,78 | 1,86 | 1,78 | 1,84 | 5,47% | - |
| 14.05.2025 | 1,72 | 1,81 | 1,72 | 1,74 | 1,31% | - |
| 13.05.2025 | 1,73 | 1,75 | 1,67 | 1,72 | -2,17% | - |
| 12.05.2025 | 1,66 | 1,76 | 1,64 | 1,76 | 9,78% | - |
| 09.05.2025 | 1,83 | 1,88 | 1,60 | 1,60 | -10,92% | - |
| 08.05.2025 | 1,87 | 1,89 | 1,75 | 1,80 | -3,24% | - |
| 07.05.2025 | 1,97 | 2,07 | 1,83 | 1,86 | -6,07% | - |
| 06.05.2025 | 2,04 | 2,04 | 1,94 | 1,98 | -4,81% | - |
| 05.05.2025 | 2,05 | 2,13 | 1,99 | 2,08 | -0,96% | - |
| 02.05.2025 | 2,13 | 2,13 | 1,89 | 2,10 | -2,68% | - |