23,972NOK
-1,77%
Echtzeit-Aktienkurs VISTIN PHARMA ASA NK 1
Bid:
Ask:
Aktienkurse zur VISTIN PHARMA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 23,95 | 24,05 | 23,80 | 24,04 | 0,71% | - |
| 26.11.2024 | 24,39 | 24,48 | 23,81 | 23,87 | -2,54% | - |
| 25.11.2024 | 24,78 | 24,78 | 24,36 | 24,49 | -1,07% | - |
| 22.11.2024 | 24,63 | 25,08 | 24,63 | 24,76 | 0,97% | - |
| 21.11.2024 | 24,11 | 24,56 | 24,11 | 24,52 | 1,93% | - |
| 20.11.2024 | 23,50 | 24,07 | 23,45 | 24,06 | 2,33% | - |
| 19.11.2024 | 23,90 | 24,12 | 23,51 | 23,51 | -0,76% | - |
| 18.11.2024 | 23,91 | 23,91 | 23,59 | 23,69 | -1,12% | - |
| 15.11.2024 | 23,92 | 24,00 | 23,91 | 23,96 | -0,16% | - |
| 14.11.2024 | 24,80 | 24,89 | 23,79 | 24,00 | -1,92% | - |
| 13.11.2024 | 24,53 | 24,72 | 24,44 | 24,47 | -0,03% | - |
| 12.11.2024 | 25,39 | 25,39 | 24,45 | 24,48 | -3,74% | - |
| 11.11.2024 | 25,59 | 26,00 | 25,36 | 25,43 | -0,15% | - |
| 08.11.2024 | 25,49 | 25,70 | 25,10 | 25,46 | 0,16% | - |
| 07.11.2024 | 26,32 | 26,32 | 25,42 | 25,42 | -4,72% | - |
| 06.11.2024 | 26,94 | 27,34 | 26,19 | 26,68 | -0,09% | - |
| 05.11.2024 | 26,73 | 26,94 | 26,71 | 26,71 | 0,29% | - |
| 04.11.2024 | 26,33 | 26,88 | 26,33 | 26,63 | 1,23% | - |
| 01.11.2024 | 26,36 | 26,47 | 26,30 | 26,31 | -0,21% | - |
| 31.10.2024 | 26,38 | 26,54 | 25,66 | 26,36 | 0,57% | - |
| 30.10.2024 | 26,59 | 26,59 | 25,89 | 26,21 | -2,25% | - |
| 29.10.2024 | 27,43 | 27,43 | 26,81 | 26,81 | -0,63% | - |
| 28.10.2024 | 27,28 | 27,64 | 26,98 | 26,98 | -1,18% | - |
| 25.10.2024 | 27,41 | 27,41 | 27,29 | 27,31 | -0,65% | - |
| 24.10.2024 | 27,66 | 27,66 | 27,36 | 27,48 | -0,80% | - |
| 23.10.2024 | 27,64 | 27,74 | 27,52 | 27,71 | 0,09% | - |
| 22.10.2024 | 27,68 | 27,70 | 27,50 | 27,68 | -0,12% | - |
| 21.10.2024 | 27,17 | 27,73 | 27,17 | 27,71 | 2,39% | - |
| 18.10.2024 | 27,30 | 27,43 | 27,07 | 27,07 | -0,80% | - |
| 17.10.2024 | 27,11 | 27,37 | 27,04 | 27,29 | 0,44% | - |
| 16.10.2024 | 27,26 | 27,26 | 26,91 | 27,17 | -0,44% | - |
| 15.10.2024 | 27,17 | 27,42 | 27,17 | 27,29 | 0,87% | - |
| 14.10.2024 | 27,38 | 27,38 | 26,99 | 27,05 | -1,23% | - |
| 11.10.2024 | 26,94 | 27,43 | 26,94 | 27,39 | 2,29% | - |
| 10.10.2024 | 27,45 | 27,45 | 26,59 | 26,78 | -2,44% | - |
| 09.10.2024 | 27,57 | 27,57 | 27,39 | 27,45 | -0,38% | - |
| 08.10.2024 | 27,80 | 27,80 | 27,15 | 27,55 | -1,12% | - |
| 07.10.2024 | 27,69 | 28,00 | 27,60 | 27,86 | 1,12% | - |
| 04.10.2024 | 27,55 | 27,56 | 27,24 | 27,56 | 0,08% | - |
| 03.10.2024 | 27,55 | 27,74 | 27,53 | 27,53 | -0,09% | - |
| 02.10.2024 | 27,94 | 27,94 | 27,40 | 27,56 | -1,84% | - |
| 01.10.2024 | 27,94 | 28,39 | 27,92 | 28,07 | 0,49% | - |
| 30.09.2024 | 28,10 | 28,10 | 27,88 | 27,93 | -0,92% | - |
| 27.09.2024 | 28,21 | 28,26 | 27,96 | 28,19 | -0,08% | - |
| 26.09.2024 | 27,86 | 28,42 | 27,74 | 28,22 | 0,98% | - |
| 25.09.2024 | 27,33 | 28,10 | 27,22 | 27,94 | 2,10% | - |
| 24.09.2024 | 27,76 | 27,94 | 27,37 | 27,37 | -1,57% | - |
| 23.09.2024 | 28,10 | 28,10 | 27,71 | 27,80 | -1,79% | - |
| 20.09.2024 | 27,48 | 28,55 | 27,44 | 28,31 | 3,09% | - |
| 19.09.2024 | 26,87 | 27,77 | 26,75 | 27,46 | 2,37% | - |
| 18.09.2024 | 26,60 | 26,99 | 26,60 | 26,83 | 0,43% | - |
| 17.09.2024 | 26,53 | 26,80 | 26,33 | 26,71 | 0,44% | - |
| 16.09.2024 | 26,10 | 26,95 | 26,10 | 26,60 | 5,02% | - |
| 13.09.2024 | 23,87 | 25,32 | 23,87 | 25,32 | 6,59% | - |
| 12.09.2024 | 23,86 | 24,00 | 23,76 | 23,76 | -0,56% | - |
| 11.09.2024 | 24,34 | 24,49 | 23,83 | 23,89 | -1,48% | - |
| 10.09.2024 | 24,82 | 24,84 | 24,02 | 24,25 | -1,97% | - |
| 09.09.2024 | 23,50 | 24,74 | 23,50 | 24,74 | 5,40% | - |
| 06.09.2024 | 23,11 | 23,62 | 22,92 | 23,47 | 1,25% | - |
| 05.09.2024 | 23,12 | 23,18 | 23,12 | 23,18 | 0,30% | - |
| 04.09.2024 | 23,26 | 23,45 | 22,68 | 23,11 | -0,74% | - |
| 03.09.2024 | 23,15 | 23,44 | 23,15 | 23,28 | 0,90% | - |
| 02.09.2024 | 23,10 | 23,10 | 22,95 | 23,08 | -0,12% | - |
| 30.08.2024 | 23,09 | 23,13 | 23,03 | 23,11 | -0,21% | - |
| 29.08.2024 | 22,99 | 23,20 | 22,99 | 23,15 | 0,75% | - |
| 28.08.2024 | 23,06 | 23,19 | 22,83 | 22,98 | 0,10% | - |
| 27.08.2024 | 22,90 | 23,06 | 22,90 | 22,96 | 0,19% | - |
| 26.08.2024 | 22,93 | 23,67 | 22,88 | 22,92 | 2,12% | - |
| 23.08.2024 | 22,13 | 22,45 | 22,13 | 22,44 | 1,32% | - |
| 22.08.2024 | 21,86 | 22,25 | 21,86 | 22,15 | 1,22% | - |
| 21.08.2024 | 21,93 | 22,04 | 21,88 | 21,88 | 0,17% | - |
| 20.08.2024 | 21,84 | 21,90 | 21,84 | 21,84 | 0,02% | - |
| 19.08.2024 | 21,99 | 22,06 | 21,81 | 21,84 | -1,81% | - |
| 16.08.2024 | 22,41 | 22,41 | 21,97 | 22,24 | -1,12% | - |
| 15.08.2024 | 21,99 | 22,50 | 21,95 | 22,50 | 1,89% | - |
| 14.08.2024 | 22,17 | 22,22 | 21,80 | 22,08 | -0,80% | - |
| 13.08.2024 | 21,88 | 22,26 | 21,82 | 22,26 | 1,92% | - |
| 12.08.2024 | 21,73 | 22,01 | 21,60 | 21,84 | 0,19% | - |
| 09.08.2024 | 21,79 | 21,80 | 21,79 | 21,80 | 1,26% | - |
| 08.08.2024 | 21,70 | 21,70 | 21,44 | 21,52 | -1,25% | - |
| 07.08.2024 | 21,52 | 21,80 | 21,47 | 21,80 | 0,98% | - |
| 06.08.2024 | 21,01 | 21,58 | 21,01 | 21,58 | 2,54% | - |
| 05.08.2024 | 21,23 | 21,23 | 20,85 | 21,05 | -1,17% | - |
| 30.07.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -1,84% | 350,00 |
| 19.06.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -3,13% | 1.914,00 |
| 13.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 4.038,00 |
| 12.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -2,17% | 5.462,00 |
| 07.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | 1.500,00 |
| 06.03.2024 | 23,50 | 23,60 | 23,50 | 23,50 | -2,89% | 8.000,00 |
| 13.02.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 600,00 |
| 11.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,06% | 1.914,00 |
| 14.12.2023 | 22,80 | 22,90 | 22,80 | 22,90 | 5,05% | 2.884,00 |
| 13.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 90,00 |
| 11.12.2023 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | 5.800,00 |
| 08.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | -7,66% | 1.226,00 |