23,986NOK
0,84%
Echtzeit-Aktienkurs Vistin Pharma ASA
Bid:
Ask:
Aktienkurse zur Vistin Pharma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,81 | 25,41 | 23,81 | 23,94 | 0,65% | - |
| 24.04.2025 | 23,76 | 23,93 | 23,76 | 23,79 | 0,30% | - |
| 23.04.2025 | 23,62 | 23,81 | 23,20 | 23,71 | 0,70% | - |
| 22.04.2025 | 23,69 | 23,73 | 23,07 | 23,55 | -1,48% | - |
| 17.04.2025 | 23,82 | 23,95 | 23,66 | 23,90 | 1,22% | - |
| 16.04.2025 | 23,28 | 23,91 | 23,26 | 23,62 | 1,35% | - |
| 15.04.2025 | 23,34 | 23,66 | 23,14 | 23,30 | -0,57% | - |
| 14.04.2025 | 23,15 | 23,69 | 23,15 | 23,44 | 1,63% | - |
| 11.04.2025 | 23,64 | 23,69 | 23,06 | 23,06 | -1,54% | - |
| 10.04.2025 | 23,37 | 23,79 | 22,87 | 23,42 | 2,03% | - |
| 09.04.2025 | 23,66 | 23,92 | 22,59 | 22,96 | -4,01% | - |
| 08.04.2025 | 23,18 | 23,91 | 23,10 | 23,91 | 3,88% | - |
| 07.04.2025 | 23,03 | 23,96 | 22,67 | 23,02 | -2,19% | - |
| 04.04.2025 | 23,82 | 23,97 | 23,53 | 23,54 | -0,64% | - |
| 03.04.2025 | 23,94 | 24,07 | 23,63 | 23,69 | -2,19% | - |
| 02.04.2025 | 24,37 | 25,21 | 24,13 | 24,22 | -1,53% | - |
| 01.04.2025 | 24,32 | 25,64 | 24,29 | 24,60 | 1,31% | - |
| 31.03.2025 | 24,66 | 24,74 | 23,95 | 24,28 | -1,06% | - |
| 28.03.2025 | 24,76 | 24,89 | 24,51 | 24,54 | -1,60% | - |
| 27.03.2025 | 24,62 | 25,05 | 24,60 | 24,94 | 1,03% | - |
| 26.03.2025 | 24,55 | 25,10 | 24,47 | 24,68 | 0,53% | - |
| 25.03.2025 | 24,53 | 24,55 | 24,43 | 24,55 | -0,10% | - |
| 24.03.2025 | 24,53 | 25,55 | 24,40 | 24,57 | 0,01% | - |
| 21.03.2025 | 24,02 | 24,57 | 24,01 | 24,57 | 1,78% | - |
| 20.03.2025 | 23,72 | 24,21 | 23,72 | 24,14 | 1,69% | - |
| 19.03.2025 | 23,78 | 23,91 | 23,74 | 23,74 | -0,29% | - |
| 18.03.2025 | 23,91 | 24,30 | 23,81 | 23,81 | -0,34% | - |
| 17.03.2025 | 24,05 | 24,18 | 23,89 | 23,89 | -0,94% | - |
| 14.03.2025 | 24,21 | 24,35 | 24,10 | 24,12 | -0,38% | - |
| 13.03.2025 | 24,22 | 24,36 | 23,98 | 24,21 | -0,01% | - |
| 12.03.2025 | 23,99 | 24,25 | 23,99 | 24,21 | 0,97% | - |
| 11.03.2025 | 24,46 | 24,46 | 23,96 | 23,98 | -2,11% | - |
| 10.03.2025 | 24,30 | 24,50 | 24,15 | 24,50 | -0,51% | - |
| 07.03.2025 | 24,50 | 24,68 | 24,41 | 24,62 | 0,44% | - |
| 06.03.2025 | 23,55 | 24,75 | 23,55 | 24,51 | 3,92% | - |
| 05.03.2025 | 23,62 | 23,75 | 23,56 | 23,59 | 0,03% | - |
| 04.03.2025 | 23,93 | 23,93 | 23,56 | 23,58 | -1,50% | - |
| 03.03.2025 | 24,18 | 24,20 | 23,88 | 23,94 | -0,44% | - |
| 28.02.2025 | 23,97 | 24,11 | 23,80 | 24,05 | 0,17% | - |
| 27.02.2025 | 24,15 | 24,16 | 23,97 | 24,01 | -0,87% | - |
| 26.02.2025 | 23,88 | 24,22 | 23,76 | 24,22 | 1,17% | - |
| 25.02.2025 | 23,76 | 24,09 | 23,76 | 23,94 | 0,86% | - |
| 24.02.2025 | 23,81 | 23,84 | 23,67 | 23,73 | 0,31% | - |
| 21.02.2025 | 23,71 | 23,71 | 23,63 | 23,66 | -0,15% | - |
| 20.02.2025 | 23,63 | 23,78 | 23,59 | 23,70 | 0,10% | - |
| 19.02.2025 | 23,91 | 23,91 | 23,62 | 23,67 | -1,37% | - |
| 18.02.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 1,35% | - |
| 17.02.2025 | 23,74 | 23,83 | 23,63 | 23,68 | -0,12% | - |
| 14.02.2025 | 23,83 | 23,93 | 23,67 | 23,71 | -0,61% | - |
| 13.02.2025 | 23,89 | 24,09 | 23,22 | 23,86 | 0,38% | - |
| 12.02.2025 | 23,88 | 24,29 | 23,66 | 23,77 | 0,23% | - |
| 11.02.2025 | 23,71 | 24,41 | 23,65 | 23,71 | 0,12% | - |
| 10.02.2025 | 23,76 | 24,31 | 23,59 | 23,69 | 0,22% | - |
| 07.02.2025 | 23,90 | 23,95 | 23,63 | 23,64 | -0,87% | - |
| 06.02.2025 | 23,76 | 24,06 | 23,76 | 23,84 | 0,63% | - |
| 05.02.2025 | 23,80 | 24,21 | 23,69 | 23,69 | -0,34% | - |
| 04.02.2025 | 23,66 | 24,03 | 23,66 | 23,77 | 0,51% | - |
| 03.02.2025 | 23,53 | 23,96 | 23,46 | 23,65 | 0,07% | - |
| 31.01.2025 | 23,67 | 23,82 | 23,56 | 23,64 | -0,08% | - |
| 30.01.2025 | 23,77 | 23,94 | 23,58 | 23,66 | -0,59% | - |
| 29.01.2025 | 23,65 | 24,01 | 23,65 | 23,80 | 0,45% | - |
| 28.01.2025 | 23,42 | 24,12 | 23,42 | 23,69 | 1,51% | - |
| 27.01.2025 | 23,24 | 23,95 | 22,99 | 23,34 | 0,49% | - |
| 24.01.2025 | 23,56 | 24,67 | 22,77 | 23,22 | -2,01% | - |
| 23.01.2025 | 23,25 | 25,20 | 22,68 | 23,70 | 3,53% | - |
| 22.01.2025 | 22,87 | 23,63 | 22,40 | 22,89 | 0,25% | - |
| 21.01.2025 | 22,64 | 22,84 | 22,21 | 22,84 | 0,63% | - |
| 20.01.2025 | 22,70 | 22,71 | 22,27 | 22,69 | 0,45% | - |
| 17.01.2025 | 23,14 | 23,18 | 22,46 | 22,59 | -2,50% | - |
| 16.01.2025 | 23,12 | 23,27 | 23,12 | 23,17 | 0,34% | - |
| 15.01.2025 | 23,04 | 23,14 | 22,99 | 23,09 | 0,11% | - |
| 14.01.2025 | 23,23 | 23,23 | 23,07 | 23,07 | -0,70% | - |
| 13.01.2025 | 23,29 | 23,29 | 23,17 | 23,23 | -0,54% | - |
| 10.01.2025 | 23,39 | 23,39 | 23,20 | 23,36 | -0,73% | - |
| 09.01.2025 | 23,41 | 23,56 | 23,41 | 23,53 | 0,28% | - |
| 08.01.2025 | 23,50 | 23,55 | 23,35 | 23,46 | -0,13% | - |
| 07.01.2025 | 23,47 | 23,60 | 23,36 | 23,49 | 0,14% | - |
| 06.01.2025 | 23,42 | 23,60 | 23,32 | 23,46 | -0,26% | - |
| 03.01.2025 | 23,57 | 23,57 | 23,46 | 23,52 | -0,14% | - |
| 02.01.2025 | 23,66 | 23,66 | 23,39 | 23,55 | -0,30% | - |
| 30.12.2024 | 23,78 | 23,78 | 23,62 | 23,62 | -0,78% | - |
| 27.12.2024 | 23,81 | 23,83 | 23,68 | 23,81 | -0,23% | - |
| 23.12.2024 | 23,99 | 24,12 | 23,75 | 23,87 | -0,87% | - |
| 20.12.2024 | 23,91 | 24,16 | 23,91 | 24,07 | 0,77% | - |
| 19.12.2024 | 24,44 | 24,44 | 23,89 | 23,89 | -1,97% | - |
| 18.12.2024 | 24,30 | 24,37 | 24,09 | 24,37 | 0,16% | - |
| 17.12.2024 | 23,92 | 24,33 | 23,85 | 24,33 | 2,03% | - |
| 16.12.2024 | 24,05 | 24,05 | 23,74 | 23,85 | -1,09% | - |
| 13.12.2024 | 24,09 | 24,11 | 23,99 | 24,11 | 0,35% | - |
| 12.12.2024 | 24,19 | 24,28 | 23,92 | 24,03 | -0,76% | - |
| 11.12.2024 | 23,90 | 24,35 | 23,90 | 24,21 | 1,67% | - |
| 10.12.2024 | 24,17 | 24,29 | 23,81 | 23,81 | -1,49% | - |
| 09.12.2024 | 24,33 | 24,43 | 24,13 | 24,17 | 0,11% | - |
| 06.12.2024 | 24,29 | 24,29 | 24,15 | 24,15 | -0,28% | - |
| 05.12.2024 | 23,94 | 24,21 | 23,62 | 24,21 | 0,94% | - |
| 04.12.2024 | 24,33 | 24,33 | 23,92 | 23,99 | -1,70% | - |
| 03.12.2024 | 23,85 | 24,48 | 23,85 | 24,40 | 2,39% | - |
| 02.12.2024 | 23,79 | 23,83 | 23,74 | 23,83 | 0,07% | - |
| 29.11.2024 | 23,80 | 23,97 | 23,76 | 23,82 | -0,22% | - |
| 28.11.2024 | 24,20 | 24,28 | 23,61 | 23,87 | -0,70% | - |