21,809NOK
-2,59%
Echtzeit-Aktienkurs VISTIN PHARMA ASA NK 1
Bid:
Ask:
Aktienkurse zur VISTIN PHARMA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,54 | 22,54 | 22,25 | 22,39 | -0,89% | - |
| 13.10.2025 | 22,62 | 22,67 | 22,25 | 22,59 | -1,98% | - |
| 10.10.2025 | 22,99 | 23,05 | 22,85 | 23,05 | 1,08% | - |
| 09.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,59% | 400,00 |
| 08.10.2025 | 23,14 | 23,17 | 22,77 | 22,94 | -0,57% | - |
| 07.10.2025 | 23,04 | 23,23 | 22,66 | 23,07 | -0,02% | - |
| 06.10.2025 | 23,02 | 23,09 | 22,94 | 23,07 | 0,75% | - |
| 02.10.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,47% | 45,00 |
| 01.10.2025 | 22,98 | 23,18 | 22,79 | 22,79 | -0,90% | - |
| 30.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 3.500,00 |
| 29.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,34% | 2.248,00 |
| 25.09.2025 | 23,34 | 23,43 | 23,18 | 23,18 | -0,28% | - |
| 24.09.2025 | 23,49 | 23,54 | 23,25 | 23,25 | -1,08% | - |
| 23.09.2025 | 23,41 | 23,50 | 23,28 | 23,50 | 1,73% | - |
| 22.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -2,10% | 1.252,00 |
| 19.09.2025 | 23,61 | 23,61 | 23,59 | 23,60 | 0,01% | - |
| 18.09.2025 | 23,52 | 23,61 | 23,50 | 23,59 | 0,85% | - |
| 17.09.2025 | 23,33 | 23,52 | 23,30 | 23,40 | 0,02% | - |
| 16.09.2025 | 23,62 | 23,62 | 23,39 | 23,39 | -0,94% | - |
| 15.09.2025 | 23,50 | 23,62 | 23,44 | 23,61 | 1,74% | - |
| 11.09.2025 | 23,43 | 23,50 | 23,21 | 23,21 | -0,44% | - |
| 10.09.2025 | 23,45 | 23,83 | 23,31 | 23,31 | -0,39% | - |
| 09.09.2025 | 23,50 | 23,92 | 23,34 | 23,40 | 0,05% | - |
| 08.09.2025 | 23,44 | 23,71 | 23,39 | 23,39 | -0,28% | - |
| 05.09.2025 | 23,45 | 23,57 | 23,35 | 23,46 | -0,15% | - |
| 04.09.2025 | 23,40 | 23,49 | 23,36 | 23,49 | 0,53% | - |
| 03.09.2025 | 23,39 | 23,58 | 23,37 | 23,37 | -0,14% | - |
| 02.09.2025 | 23,80 | 23,85 | 23,39 | 23,40 | -1,61% | - |
| 01.09.2025 | 23,89 | 23,94 | 23,73 | 23,79 | -0,14% | - |
| 29.08.2025 | 23,84 | 23,90 | 23,63 | 23,82 | 0,15% | - |
| 28.08.2025 | 23,89 | 23,91 | 23,78 | 23,79 | -0,49% | - |
| 27.08.2025 | 23,71 | 23,96 | 23,66 | 23,90 | 1,00% | - |
| 26.08.2025 | 23,70 | 23,84 | 23,59 | 23,67 | -0,14% | - |
| 25.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,43% | 2.700,00 |
| 22.08.2025 | 23,84 | 24,02 | 23,76 | 23,80 | -0,34% | - |
| 21.08.2025 | 23,92 | 24,41 | 23,83 | 23,88 | -0,50% | - |
| 20.08.2025 | 23,92 | 24,00 | 23,62 | 24,00 | -0,01% | - |
| 19.08.2025 | 23,98 | 24,08 | 23,90 | 24,01 | -0,80% | - |
| 18.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 200,00 |
| 15.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | 2.500,00 |
| 14.08.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,58% | 100,00 |
| 13.08.2025 | 24,10 | 24,36 | 24,09 | 24,36 | 1,45% | - |
| 12.08.2025 | 24,44 | 24,44 | 23,98 | 24,01 | -1,61% | - |
| 11.08.2025 | 24,49 | 24,58 | 24,30 | 24,40 | -0,48% | - |
| 08.08.2025 | 24,59 | 24,69 | 24,52 | 24,52 | -0,49% | - |
| 07.08.2025 | 24,58 | 24,83 | 24,54 | 24,64 | 0,10% | - |
| 06.08.2025 | 24,39 | 24,78 | 24,31 | 24,61 | 0,82% | - |
| 05.08.2025 | 24,42 | 24,51 | 24,25 | 24,42 | -0,03% | - |
| 04.08.2025 | 24,38 | 24,54 | 24,38 | 24,42 | 0,30% | - |
| 01.08.2025 | 24,38 | 24,52 | 24,31 | 24,35 | -0,61% | - |
| 31.07.2025 | 24,37 | 24,50 | 24,34 | 24,50 | -0,02% | - |
| 30.07.2025 | 24,28 | 24,50 | 24,28 | 24,50 | 1,13% | - |
| 29.07.2025 | 24,13 | 24,40 | 24,13 | 24,23 | 0,48% | - |
| 28.07.2025 | 24,50 | 24,50 | 24,11 | 24,11 | -1,57% | - |
| 25.07.2025 | 24,27 | 24,54 | 24,27 | 24,50 | 1,04% | - |
| 24.07.2025 | 24,24 | 24,42 | 24,24 | 24,25 | 0,06% | - |
| 23.07.2025 | 24,42 | 24,51 | 24,13 | 24,23 | -0,77% | - |
| 22.07.2025 | 24,28 | 24,58 | 24,22 | 24,42 | 0,50% | - |
| 21.07.2025 | 24,39 | 24,39 | 24,17 | 24,30 | -0,35% | - |
| 18.07.2025 | 24,40 | 24,52 | 24,29 | 24,39 | 0,29% | - |
| 17.07.2025 | 24,42 | 24,42 | 24,17 | 24,31 | 0,32% | - |
| 16.07.2025 | 24,37 | 24,45 | 24,23 | 24,24 | -0,65% | - |
| 15.07.2025 | 24,05 | 24,59 | 24,05 | 24,40 | 1,96% | - |
| 14.07.2025 | 23,88 | 24,26 | 23,84 | 23,93 | 0,37% | - |
| 11.07.2025 | 24,46 | 24,46 | 23,69 | 23,84 | -2,47% | - |
| 10.07.2025 | 24,41 | 24,64 | 24,15 | 24,44 | -0,08% | - |
| 09.07.2025 | 24,20 | 24,57 | 24,20 | 24,46 | 1,01% | - |
| 08.07.2025 | 24,59 | 24,59 | 24,22 | 24,22 | -1,59% | - |
| 07.07.2025 | 24,31 | 24,70 | 24,31 | 24,61 | 1,45% | - |
| 04.07.2025 | 24,48 | 24,52 | 24,24 | 24,26 | -0,31% | - |
| 03.07.2025 | 24,60 | 24,66 | 24,28 | 24,33 | -1,89% | - |
| 25.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 15,00 |
| 19.06.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -2,41% | 1.880,00 |
| 22.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | 1.844,00 |
| 16.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 1.881,00 |
| 15.05.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | 133,00 |
| 08.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -2,73% | 1.877,00 |
| 07.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 6,67% | 1.819,00 |
| 06.05.2025 | 25,30 | 25,30 | 24,00 | 24,00 | 0,00% | 1.855,00 |
| 09.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 12,68% | 1.200,00 |
| 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 |
| 23.10.2023 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 55,00 |
| 20.10.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 12,38% | 30,00 |
| 25.08.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -10,26% | 90,00 |
| 01.08.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 120,00 |
| 21.07.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -7,26% | 55,00 |
| 15.06.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 10,22% | 500,00 |
| 22.05.2023 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | 100,00 |
| 27.04.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 4,27% | 500,00 |