2,051NOK
2,67%
Echtzeit-Aktienkurs Electromagnetic Geoservices ASA
Bid:
Ask:
Aktienkurse zur Electromagnetic Geoservices ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,97 | 2,04 | 1,90 | 2,04 | 2,28% | - |
| 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% | - |
| 30.04.2025 | 1,98 | 2,16 | 1,97 | 2,16 | 9,31% | - |
| 29.04.2025 | 2,02 | 2,07 | 1,97 | 1,97 | -1,32% | - |
| 28.04.2025 | 1,99 | 2,03 | 1,95 | 2,00 | -0,45% | - |
| 25.04.2025 | 1,94 | 2,01 | 1,94 | 2,01 | 3,45% | - |
| 24.04.2025 | 1,93 | 1,99 | 1,90 | 1,94 | -2,61% | - |
| 23.04.2025 | 1,97 | 2,00 | 1,96 | 2,00 | 1,01% | - |
| 22.04.2025 | 1,97 | 2,02 | 1,97 | 1,98 | 0,18% | - |
| 17.04.2025 | 1,94 | 1,98 | 1,93 | 1,97 | 1,10% | - |
| 16.04.2025 | 2,00 | 2,05 | 1,94 | 1,95 | 0,83% | - |
| 15.04.2025 | 1,97 | 2,04 | 1,93 | 1,93 | -0,65% | - |
| 14.04.2025 | 1,96 | 1,97 | 1,90 | 1,95 | -0,33% | - |
| 11.04.2025 | 1,92 | 1,97 | 1,92 | 1,95 | 3,21% | - |
| 10.04.2025 | 1,94 | 1,96 | 1,89 | 1,89 | 0,03% | - |
| 09.04.2025 | 1,99 | 2,00 | 1,89 | 1,89 | -3,43% | - |
| 08.04.2025 | 1,95 | 2,04 | 1,94 | 1,96 | 2,26% | - |
| 07.04.2025 | 1,80 | 2,09 | 1,77 | 1,92 | 7,12% | - |
| 04.04.2025 | 1,96 | 1,96 | 1,68 | 1,79 | -8,96% | - |
| 03.04.2025 | 1,98 | 2,01 | 1,94 | 1,96 | -2,48% | - |
| 02.04.2025 | 2,01 | 2,02 | 1,97 | 2,01 | 0,41% | - |
| 01.04.2025 | 2,01 | 2,02 | 1,97 | 2,01 | 1,62% | - |
| 31.03.2025 | 2,03 | 2,05 | 1,97 | 1,97 | -2,71% | - |
| 28.03.2025 | 2,02 | 2,05 | 1,99 | 2,03 | 0,68% | - |
| 27.03.2025 | 2,01 | 2,05 | 2,00 | 2,02 | -0,90% | - |
| 26.03.2025 | 2,02 | 2,06 | 1,98 | 2,03 | -1,44% | - |
| 25.03.2025 | 2,04 | 2,16 | 1,99 | 2,06 | 3,81% | - |
| 24.03.2025 | 1,99 | 2,03 | 1,97 | 1,99 | -0,64% | - |
| 21.03.2025 | 1,98 | 2,00 | 1,97 | 2,00 | 1,02% | - |
| 20.03.2025 | 2,00 | 2,05 | 1,97 | 1,98 | -0,35% | - |
| 19.03.2025 | 2,03 | 2,05 | 1,98 | 1,99 | -1,86% | - |
| 18.03.2025 | 2,01 | 2,05 | 1,95 | 2,03 | -0,65% | - |
| 17.03.2025 | 2,06 | 2,06 | 1,97 | 2,04 | 1,62% | - |
| 14.03.2025 | 2,07 | 2,07 | 2,01 | 2,01 | -2,15% | - |
| 13.03.2025 | 2,09 | 2,09 | 2,00 | 2,05 | -0,61% | - |
| 12.03.2025 | 1,99 | 2,08 | 1,99 | 2,06 | -0,44% | - |
| 11.03.2025 | 2,06 | 2,07 | 2,00 | 2,07 | -1,00% | - |
| 10.03.2025 | 2,15 | 2,16 | 2,08 | 2,09 | -1,07% | - |
| 07.03.2025 | 1,96 | 2,12 | 1,93 | 2,12 | 4,58% | - |
| 06.03.2025 | 2,03 | 2,03 | 2,00 | 2,02 | -1,40% | - |
| 05.03.2025 | 2,03 | 2,06 | 2,02 | 2,05 | -0,63% | - |
| 04.03.2025 | 2,11 | 2,11 | 2,01 | 2,06 | -4,07% | - |
| 03.03.2025 | 1,99 | 2,16 | 1,98 | 2,15 | 6,65% | - |
| 28.02.2025 | 2,07 | 2,08 | 2,01 | 2,02 | -3,77% | - |
| 27.02.2025 | 2,13 | 2,14 | 2,04 | 2,10 | -2,65% | - |
| 26.02.2025 | 2,08 | 2,15 | 2,08 | 2,15 | 3,83% | - |
| 25.02.2025 | 2,11 | 2,13 | 2,07 | 2,07 | -0,25% | - |
| 24.02.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -3,54% | - |
| 21.02.2025 | 2,19 | 2,19 | 2,11 | 2,16 | -2,60% | - |
| 20.02.2025 | 2,12 | 2,21 | 2,11 | 2,21 | 3,76% | - |
| 19.02.2025 | 2,13 | 2,14 | 2,09 | 2,13 | -0,62% | - |
| 18.02.2025 | 2,15 | 2,18 | 2,13 | 2,15 | -2,23% | - |
| 17.02.2025 | 2,12 | 2,21 | 2,12 | 2,20 | 0,43% | - |
| 14.02.2025 | 2,09 | 2,19 | 2,08 | 2,19 | 3,29% | - |
| 13.02.2025 | 2,18 | 2,21 | 2,09 | 2,12 | -3,07% | - |
| 12.02.2025 | 2,27 | 2,27 | 2,15 | 2,18 | -4,12% | - |
| 11.02.2025 | 2,29 | 2,29 | 2,22 | 2,28 | 1,07% | - |
| 10.02.2025 | 2,11 | 2,28 | 2,11 | 2,25 | 5,12% | - |
| 07.02.2025 | 2,12 | 2,15 | 2,12 | 2,14 | 1,08% | - |
| 06.02.2025 | 2,17 | 2,18 | 2,12 | 2,12 | -2,55% | - |
| 05.02.2025 | 2,18 | 2,18 | 2,14 | 2,18 | -0,42% | - |
| 04.02.2025 | 2,19 | 2,19 | 2,13 | 2,19 | -0,23% | - |