13,325€
-5,16%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,05 | 14,10 | 13,18 | 13,23 | -6,21% | - |
| 10.04.2025 | 14,58 | 15,10 | 13,95 | 14,10 | 1,81% | - |
| 09.04.2025 | 14,40 | 14,73 | 13,20 | 13,85 | -3,99% | - |
| 08.04.2025 | 13,50 | 14,88 | 13,48 | 14,43 | 7,65% | - |
| 07.04.2025 | 13,75 | 13,80 | 11,36 | 13,40 | -3,94% | - |
| 04.04.2025 | 14,70 | 15,00 | 13,88 | 13,95 | -7,62% | - |
| 03.04.2025 | 15,65 | 15,68 | 14,73 | 15,10 | -3,97% | - |
| 02.04.2025 | 15,68 | 16,03 | 15,50 | 15,73 | 0,48% | - |
| 01.04.2025 | 15,08 | 15,95 | 15,08 | 15,65 | 4,16% | - |
| 31.03.2025 | 15,45 | 15,75 | 14,98 | 15,03 | -2,75% | - |
| 28.03.2025 | 15,35 | 16,03 | 15,33 | 15,45 | -1,75% | - |
| 27.03.2025 | 15,70 | 16,18 | 15,13 | 15,73 | -2,02% | - |
| 26.03.2025 | 16,35 | 16,35 | 16,00 | 16,05 | -3,46% | 700,00 |
| 25.03.2025 | 15,95 | 16,98 | 15,95 | 16,63 | 1,99% | - |
| 24.03.2025 | 16,25 | 16,60 | 16,10 | 16,30 | 0,15% | - |
| 21.03.2025 | 15,93 | 16,45 | 15,93 | 16,28 | 2,36% | - |
| 20.03.2025 | 15,65 | 16,38 | 15,65 | 15,90 | -0,78% | - |
| 19.03.2025 | 15,90 | 16,30 | 15,78 | 16,03 | -0,77% | - |
| 18.03.2025 | 16,05 | 16,40 | 15,98 | 16,15 | -1,52% | - |
| 17.03.2025 | 15,85 | 16,63 | 15,85 | 16,40 | 1,08% | - |
| 14.03.2025 | 15,95 | 16,25 | 15,70 | 16,23 | -0,15% | - |
| 13.03.2025 | 16,00 | 16,78 | 15,85 | 16,25 | 1,56% | - |
| 12.03.2025 | 16,30 | 16,83 | 15,88 | 16,00 | -1,84% | - |
| 11.03.2025 | 15,35 | 16,95 | 15,03 | 16,30 | 2,19% | - |
| 10.03.2025 | 15,50 | 15,98 | 15,33 | 15,95 | 3,07% | - |
| 07.03.2025 | 15,38 | 17,85 | 15,33 | 15,48 | 0,49% | - |
| 06.03.2025 | 14,58 | 16,58 | 14,28 | 15,40 | 5,66% | - |
| 05.03.2025 | 13,88 | 14,60 | 13,50 | 14,58 | 4,86% | - |
| 04.03.2025 | 13,95 | 15,15 | 13,23 | 13,90 | -0,54% | - |
| 03.03.2025 | 13,85 | 14,00 | 13,00 | 13,98 | 0,72% | - |
| 28.02.2025 | 13,43 | 14,33 | 13,15 | 13,88 | 2,97% | - |
| 27.02.2025 | 13,18 | 13,53 | 12,88 | 13,48 | 2,67% | - |
| 26.02.2025 | 13,20 | 13,48 | 13,10 | 13,13 | -2,60% | - |
| 25.02.2025 | 13,50 | 13,55 | 13,43 | 13,48 | -0,19% | - |
| 24.02.2025 | 13,15 | 13,90 | 13,15 | 13,50 | 0,19% | - |
| 21.02.2025 | 12,90 | 13,60 | 12,90 | 13,48 | 1,70% | - |
| 20.02.2025 | 13,15 | 13,48 | 13,10 | 13,25 | -1,30% | - |
| 19.02.2025 | 13,10 | 13,50 | 13,10 | 13,43 | -0,19% | - |
| 18.02.2025 | 13,05 | 13,58 | 13,05 | 13,45 | 0,19% | - |
| 17.02.2025 | 13,25 | 13,58 | 13,25 | 13,43 | -1,10% | - |
| 14.02.2025 | 13,48 | 13,70 | 13,45 | 13,58 | 0,74% | - |
| 13.02.2025 | 13,40 | 13,95 | 13,08 | 13,48 | -1,28% | - |
| 12.02.2025 | 13,25 | 14,05 | 13,13 | 13,65 | 1,11% | - |
| 11.02.2025 | 13,45 | 13,75 | 12,93 | 13,50 | 0,37% | - |
| 10.02.2025 | 13,45 | 13,65 | 13,30 | 13,45 | 0,19% | - |
| 07.02.2025 | 13,30 | 13,63 | 13,30 | 13,43 | -1,47% | - |
| 06.02.2025 | 13,20 | 13,70 | 13,20 | 13,63 | 0,74% | - |
| 05.02.2025 | 13,25 | 13,75 | 13,25 | 13,53 | -0,55% | - |
| 04.02.2025 | 13,50 | 13,65 | 13,50 | 13,60 | 0,55% | - |
| 03.02.2025 | 13,80 | 13,83 | 13,18 | 13,53 | -1,46% | - |
| 31.01.2025 | 13,48 | 13,83 | 13,40 | 13,73 | 1,86% | - |
| 30.01.2025 | 13,63 | 13,75 | 13,30 | 13,48 | -0,92% | - |
| 29.01.2025 | 12,85 | 13,68 | 12,85 | 13,60 | 3,42% | - |
| 28.01.2025 | 12,73 | 13,45 | 12,53 | 13,15 | 3,34% | - |
| 27.01.2025 | 12,45 | 13,35 | 12,23 | 12,73 | -3,05% | - |
| 24.01.2025 | 12,58 | 13,40 | 12,58 | 13,13 | 4,37% | - |
| 23.01.2025 | 12,30 | 12,73 | 12,13 | 12,58 | 0,00% | - |
| 22.01.2025 | 12,40 | 13,35 | 12,40 | 12,58 | -0,59% | - |
| 21.01.2025 | 12,55 | 13,05 | 12,45 | 12,65 | 0,60% | - |
| 20.01.2025 | 12,65 | 12,80 | 12,40 | 12,58 | -0,79% | - |
| 17.01.2025 | 12,70 | 12,88 | 12,65 | 12,68 | -0,39% | - |
| 16.01.2025 | 12,68 | 12,83 | 12,53 | 12,73 | 0,39% | - |
| 15.01.2025 | 12,60 | 12,95 | 12,60 | 12,68 | -1,74% | - |
| 14.01.2025 | 13,10 | 13,30 | 12,90 | 12,90 | -1,53% | 320,00 |
| 13.01.2025 | 13,08 | 13,88 | 12,90 | 13,10 | 0,19% | - |
| 10.01.2025 | 13,20 | 13,53 | 13,05 | 13,08 | -1,13% | - |
| 09.01.2025 | 12,50 | 13,45 | 12,45 | 13,23 | 3,93% | - |
| 08.01.2025 | 12,73 | 12,95 | 12,50 | 12,73 | -0,97% | - |
| 07.01.2025 | 12,90 | 13,53 | 12,65 | 12,85 | -0,39% | - |
| 06.01.2025 | 12,80 | 13,85 | 12,73 | 12,90 | -1,90% | 93,00 |
| 03.01.2025 | 13,10 | 13,63 | 12,38 | 13,15 | 0,38% | - |
| 02.01.2025 | 12,45 | 13,73 | 12,45 | 13,10 | 2,75% | - |
| 30.12.2024 | 12,90 | 13,05 | 12,45 | 12,75 | -1,16% | - |
| 27.12.2024 | 12,73 | 13,00 | 12,68 | 12,90 | 1,18% | - |
| 23.12.2024 | 12,75 | 13,13 | 12,68 | 12,75 | 0,00% | - |
| 20.12.2024 | 12,30 | 12,83 | 12,30 | 12,75 | 1,19% | - |
| 19.12.2024 | 13,88 | 13,88 | 12,60 | 12,60 | -9,03% | 380,00 |
| 18.12.2024 | 13,35 | 14,10 | 13,18 | 13,85 | 3,75% | - |
| 17.12.2024 | 13,60 | 14,45 | 13,15 | 13,35 | -3,96% | - |
| 16.12.2024 | 13,50 | 14,18 | 13,50 | 13,90 | 2,58% | - |
| 13.12.2024 | 13,93 | 14,25 | 13,55 | 13,55 | -2,69% | - |
| 12.12.2024 | 13,05 | 14,00 | 13,05 | 13,93 | 4,50% | - |
| 11.12.2024 | 12,60 | 13,53 | 12,60 | 13,33 | 3,09% | - |
| 10.12.2024 | 12,55 | 13,13 | 12,55 | 12,93 | 2,78% | - |
| 09.12.2024 | 12,25 | 13,23 | 12,25 | 12,58 | -0,20% | - |
| 06.12.2024 | 12,45 | 13,00 | 12,28 | 12,60 | 1,20% | - |
| 05.12.2024 | 12,78 | 13,20 | 12,28 | 12,45 | -2,73% | - |
| 04.12.2024 | 12,15 | 13,00 | 12,15 | 12,80 | 2,81% | - |
| 03.12.2024 | 12,78 | 13,03 | 12,43 | 12,45 | -2,35% | - |
| 02.12.2024 | 13,18 | 13,55 | 12,70 | 12,75 | -3,04% | - |
| 29.11.2024 | 12,83 | 13,20 | 12,83 | 13,15 | 2,33% | - |
| 28.11.2024 | 13,33 | 13,35 | 12,68 | 12,85 | -3,75% | - |
| 27.11.2024 | 13,20 | 14,13 | 13,20 | 13,35 | 1,14% | - |
| 26.11.2024 | 13,68 | 13,73 | 13,15 | 13,20 | -3,65% | - |
| 25.11.2024 | 12,90 | 13,85 | 12,83 | 13,70 | 5,79% | - |
| 22.11.2024 | 12,33 | 13,05 | 11,93 | 12,95 | 4,86% | - |
| 21.11.2024 | 12,05 | 12,85 | 11,63 | 12,35 | 2,70% | - |
| 20.11.2024 | 11,55 | 12,55 | 11,35 | 12,03 | 4,11% | - |
| 19.11.2024 | 11,25 | 12,30 | 11,25 | 11,55 | 0,43% | - |
| 18.11.2024 | 11,38 | 11,65 | 11,25 | 11,50 | 1,32% | - |