20,999NOK
0,36%
Echtzeit-Aktienkurs VISTIN PHARMA ASA NK 1
Bid:
Ask:
Aktienkurse zur VISTIN PHARMA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,04 | 21,10 | 21,00 | 21,10 | 0,85% | - |
| 28.05.2026 | 20,56 | 20,95 | 20,56 | 20,92 | -1,29% | - |
| 27.05.2026 | 21,35 | 21,43 | 20,68 | 21,20 | -0,75% | - |
| 26.05.2026 | 21,22 | 21,51 | 21,13 | 21,36 | 0,57% | - |
| 25.05.2026 | 22,06 | 22,06 | 21,11 | 21,23 | 0,42% | - |
| 22.05.2026 | 22,39 | 22,39 | 21,14 | 21,15 | -6,16% | - |
| 21.05.2026 | 22,67 | 22,83 | 22,45 | 22,53 | -1,00% | - |
| 20.05.2026 | 22,65 | 22,89 | 22,54 | 22,76 | 0,50% | - |
| 19.05.2026 | 22,85 | 22,86 | 22,64 | 22,65 | -0,45% | - |
| 18.05.2026 | 22,74 | 22,83 | 22,60 | 22,75 | 1,70% | - |
| 14.05.2026 | 22,44 | 22,50 | 22,37 | 22,37 | -0,51% | - |
| 13.05.2026 | 22,49 | 22,71 | 22,31 | 22,48 | 0,61% | - |
| 12.05.2026 | 22,65 | 22,66 | 22,31 | 22,35 | -0,06% | - |
| 11.05.2026 | 22,28 | 22,71 | 22,28 | 22,36 | 0,02% | - |
| 08.05.2026 | 22,39 | 22,47 | 22,32 | 22,35 | -0,12% | - |
| 07.05.2026 | 22,06 | 22,46 | 22,05 | 22,38 | 1,26% | - |
| 06.05.2026 | 22,61 | 22,68 | 21,99 | 22,10 | -1,97% | - |
| 05.05.2026 | 22,58 | 22,58 | 22,35 | 22,55 | 0,34% | - |
| 04.05.2026 | 22,42 | 22,56 | 22,34 | 22,47 | -0,02% | - |
| 30.04.2026 | 22,21 | 22,78 | 22,19 | 22,48 | 0,30% | - |
| 29.04.2026 | 22,80 | 22,80 | 22,36 | 22,41 | -0,90% | - |
| 28.04.2026 | 22,72 | 22,72 | 22,24 | 22,61 | -0,57% | - |
| 27.04.2026 | 22,21 | 22,96 | 22,21 | 22,74 | 1,84% | - |
| 24.04.2026 | 22,53 | 22,55 | 22,21 | 22,33 | -0,71% | - |
| 23.04.2026 | 22,77 | 22,77 | 22,41 | 22,49 | -0,48% | - |
| 22.04.2026 | 23,05 | 23,06 | 22,48 | 22,60 | -0,79% | - |
| 21.04.2026 | 22,69 | 22,94 | 22,64 | 22,78 | 0,45% | - |
| 20.04.2026 | 22,53 | 23,04 | 22,53 | 22,68 | -1,24% | - |
| 17.04.2026 | 23,00 | 23,06 | 22,82 | 22,96 | 0,13% | - |
| 16.04.2026 | 22,54 | 23,05 | 22,25 | 22,93 | 2,27% | - |
| 15.04.2026 | 22,36 | 22,53 | 22,27 | 22,42 | 0,13% | - |
| 14.04.2026 | 21,50 | 22,40 | 21,47 | 22,39 | 1,56% | - |
| 13.04.2026 | 22,25 | 22,25 | 21,85 | 22,05 | 0,20% | - |
| 10.04.2026 | 21,96 | 22,11 | 21,68 | 22,00 | 0,30% | - |
| 09.04.2026 | 21,54 | 21,94 | 21,51 | 21,94 | 1,87% | - |
| 08.04.2026 | 21,76 | 21,87 | 21,52 | 21,54 | -0,52% | - |
| 07.04.2026 | 21,82 | 22,03 | 21,60 | 21,65 | -1,42% | - |
| 02.04.2026 | 21,47 | 22,02 | 21,47 | 21,96 | 0,49% | - |
| 01.04.2026 | 21,65 | 21,92 | 21,65 | 21,85 | 1,39% | - |
| 31.03.2026 | 21,83 | 21,88 | 21,47 | 21,55 | -0,61% | - |
| 30.03.2026 | 21,73 | 21,80 | 21,48 | 21,69 | -0,21% | - |
| 27.03.2026 | 21,71 | 21,74 | 21,33 | 21,73 | -0,32% | - |
| 26.03.2026 | 21,88 | 21,88 | 21,68 | 21,80 | -0,10% | - |
| 25.03.2026 | 21,70 | 21,90 | 21,64 | 21,82 | 1,59% | - |
| 24.03.2026 | 21,18 | 21,64 | 21,18 | 21,48 | 3,98% | - |
| 23.03.2026 | 21,42 | 21,58 | 20,66 | 20,66 | -5,07% | - |
| 20.03.2026 | 21,71 | 21,87 | 21,68 | 21,77 | 0,01% | - |
| 19.03.2026 | 21,43 | 21,87 | 21,42 | 21,76 | 0,51% | - |
| 18.03.2026 | 22,06 | 22,21 | 21,59 | 21,65 | -0,99% | - |
| 17.03.2026 | 20,99 | 22,02 | 20,99 | 21,87 | 3,36% | - |
| 16.03.2026 | 21,61 | 21,63 | 21,13 | 21,16 | -1,38% | - |
| 13.03.2026 | 21,43 | 21,61 | 20,91 | 21,45 | 0,81% | - |
| 12.03.2026 | 21,22 | 21,30 | 20,88 | 21,28 | 0,38% | - |
| 11.03.2026 | 21,07 | 21,36 | 21,05 | 21,20 | -0,94% | - |
| 10.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,79% | 57,00 |
| 09.03.2026 | 21,32 | 21,70 | 21,02 | 21,02 | -2,67% | - |
| 06.03.2026 | 21,50 | 21,85 | 21,50 | 21,60 | 0,17% | - |
| 05.03.2026 | 21,95 | 21,95 | 21,56 | 21,56 | -1,89% | - |
| 04.03.2026 | 21,75 | 21,98 | 21,74 | 21,98 | 0,72% | - |
| 03.03.2026 | 21,99 | 22,14 | 21,78 | 21,82 | -1,45% | - |
| 02.03.2026 | 22,04 | 22,36 | 21,74 | 22,14 | -0,67% | - |
| 27.02.2026 | 22,03 | 22,30 | 22,00 | 22,29 | 1,41% | - |
| 26.02.2026 | 23,04 | 23,04 | 21,97 | 21,98 | -4,37% | - |
| 25.02.2026 | 22,78 | 23,23 | 22,64 | 22,99 | 0,65% | - |
| 24.02.2026 | 21,98 | 23,22 | 21,88 | 22,84 | 3,74% | - |
| 23.02.2026 | 21,30 | 22,66 | 21,23 | 22,01 | 3,53% | - |
| 20.02.2026 | 20,73 | 21,26 | 20,63 | 21,26 | 2,77% | - |
| 19.02.2026 | 20,64 | 20,95 | 20,62 | 20,69 | -0,05% | - |
| 18.02.2026 | 21,03 | 21,11 | 20,40 | 20,70 | -1,44% | - |
| 17.02.2026 | 20,98 | 21,15 | 20,66 | 21,00 | -0,02% | - |
| 16.02.2026 | 21,24 | 21,30 | 20,51 | 21,01 | -0,95% | - |
| 13.02.2026 | 21,28 | 21,34 | 21,15 | 21,21 | -0,56% | - |
| 12.02.2026 | 21,02 | 21,34 | 20,43 | 21,33 | 1,64% | - |
| 11.02.2026 | 20,03 | 20,98 | 19,99 | 20,98 | 4,82% | - |
| 10.02.2026 | 20,02 | 20,29 | 19,94 | 20,02 | 0,08% | - |
| 09.02.2026 | 20,36 | 20,55 | 20,00 | 20,00 | -1,50% | - |
| 06.02.2026 | 20,56 | 20,71 | 20,31 | 20,31 | -0,90% | - |
| 05.02.2026 | 20,77 | 20,97 | 20,49 | 20,49 | -1,09% | - |
| 04.02.2026 | 20,87 | 21,14 | 20,63 | 20,72 | -0,81% | - |
| 03.02.2026 | 20,62 | 20,89 | 20,62 | 20,89 | 1,50% | - |
| 02.02.2026 | 21,06 | 21,08 | 20,51 | 20,58 | -2,35% | - |
| 30.01.2026 | 20,53 | 21,19 | 20,53 | 21,07 | 2,73% | - |
| 29.01.2026 | 21,15 | 21,20 | 20,50 | 20,51 | -3,07% | - |
| 28.01.2026 | 21,25 | 21,27 | 20,86 | 21,16 | -0,48% | - |
| 27.01.2026 | 20,72 | 21,26 | 20,72 | 21,26 | 2,58% | - |
| 26.01.2026 | 21,01 | 21,30 | 20,65 | 20,73 | -0,90% | - |
| 23.01.2026 | 20,46 | 20,94 | 20,32 | 20,92 | 1,97% | - |
| 22.01.2026 | 20,24 | 20,51 | 20,22 | 20,51 | 1,38% | - |
| 21.01.2026 | 20,52 | 20,56 | 20,23 | 20,23 | -1,33% | - |
| 20.01.2026 | 20,32 | 20,57 | 20,22 | 20,51 | 0,48% | - |
| 19.01.2026 | 20,53 | 20,53 | 20,29 | 20,41 | -1,39% | - |
| 16.01.2026 | 21,28 | 21,29 | 20,32 | 20,70 | -2,78% | - |
| 15.01.2026 | 21,12 | 21,29 | 20,89 | 21,29 | 0,98% | - |
| 14.01.2026 | 20,85 | 21,24 | 20,82 | 21,08 | 1,37% | - |
| 13.01.2026 | 20,83 | 21,13 | 20,80 | 20,80 | -0,14% | - |
| 12.01.2026 | 21,00 | 21,06 | 20,82 | 20,83 | -0,83% | - |
| 09.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 1.683,00 |
| 08.01.2026 | 21,04 | 21,04 | 20,70 | 20,70 | -1,42% | - |
| 07.01.2026 | 20,63 | 21,00 | 20,63 | 21,00 | 1,95% | - |
| 06.01.2026 | 20,62 | 20,72 | 20,60 | 20,60 | 0,21% | - |