20,850€
0,24%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,15 | 21,65 | 20,75 | 20,85 | -0,95% | - |
| 07.05.2026 | 20,25 | 22,15 | 20,25 | 21,05 | 2,68% | - |
| 06.05.2026 | 21,00 | 21,20 | 20,50 | 20,50 | -1,44% | - |
| 05.05.2026 | 21,30 | 21,35 | 20,65 | 20,80 | -1,65% | - |
| 04.05.2026 | 20,90 | 21,35 | 20,50 | 21,15 | 1,93% | - |
| 30.04.2026 | 21,15 | 21,30 | 20,70 | 20,75 | -1,89% | - |
| 29.04.2026 | 21,25 | 21,60 | 21,00 | 21,15 | 0,00% | - |
| 28.04.2026 | 21,30 | 21,45 | 21,05 | 21,15 | -0,94% | - |
| 27.04.2026 | 20,80 | 21,55 | 20,60 | 21,35 | 3,64% | - |
| 24.04.2026 | 21,35 | 21,80 | 20,60 | 20,60 | -2,83% | - |
| 23.04.2026 | 21,40 | 21,50 | 20,95 | 21,20 | -0,24% | - |
| 22.04.2026 | 21,70 | 21,85 | 21,20 | 21,25 | -0,23% | - |
| 21.04.2026 | 21,70 | 21,80 | 21,30 | 21,30 | -1,39% | - |
| 20.04.2026 | 21,25 | 21,75 | 21,05 | 21,60 | 3,35% | - |
| 17.04.2026 | 21,25 | 21,60 | 20,80 | 20,90 | 0,00% | - |
| 16.04.2026 | 20,95 | 21,35 | 20,50 | 20,90 | -0,24% | - |
| 15.04.2026 | 21,05 | 21,30 | 20,70 | 20,95 | -0,48% | - |
| 14.04.2026 | 20,65 | 21,15 | 20,40 | 21,05 | 1,69% | - |
| 13.04.2026 | 20,80 | 21,10 | 20,20 | 20,70 | 0,98% | - |
| 10.04.2026 | 20,75 | 21,05 | 20,50 | 20,50 | -1,20% | - |
| 09.04.2026 | 19,65 | 20,85 | 19,65 | 20,75 | 5,20% | - |
| 08.04.2026 | 19,00 | 19,95 | 18,93 | 19,73 | 3,68% | - |
| 07.04.2026 | 19,28 | 19,58 | 18,93 | 19,03 | -1,30% | - |
| 02.04.2026 | 18,83 | 19,30 | 18,83 | 19,28 | 1,31% | - |
| 01.04.2026 | 18,83 | 19,40 | 18,78 | 19,03 | 1,60% | - |
| 31.03.2026 | 18,68 | 18,75 | 18,48 | 18,73 | 1,77% | - |
| 30.03.2026 | 18,50 | 18,73 | 18,35 | 18,40 | -0,54% | 45.586,00 |
| 27.03.2026 | 18,73 | 18,85 | 18,40 | 18,50 | -1,07% | - |
| 26.03.2026 | 18,58 | 18,98 | 18,58 | 18,70 | 0,40% | - |
| 25.03.2026 | 18,58 | 18,90 | 18,28 | 18,63 | 2,05% | - |
| 24.03.2026 | 18,73 | 18,98 | 18,25 | 18,25 | -2,80% | - |
| 23.03.2026 | 19,13 | 19,38 | 18,35 | 18,78 | -2,97% | - |
| 20.03.2026 | 18,95 | 19,55 | 18,88 | 19,35 | 2,11% | - |
| 19.03.2026 | 19,03 | 19,58 | 18,83 | 18,95 | -0,52% | - |
| 18.03.2026 | 18,80 | 19,08 | 18,63 | 19,05 | 1,33% | - |
| 17.03.2026 | 18,73 | 18,93 | 18,48 | 18,80 | -0,13% | - |
| 16.03.2026 | 18,43 | 18,93 | 18,33 | 18,83 | 2,03% | - |
| 13.03.2026 | 18,25 | 18,78 | 17,80 | 18,45 | 0,96% | 250,00 |
| 12.03.2026 | 19,03 | 19,10 | 18,15 | 18,28 | -3,82% | - |
| 11.03.2026 | 19,03 | 19,25 | 18,88 | 19,00 | 0,00% | - |
| 10.03.2026 | 19,00 | 19,50 | 18,93 | 19,00 | -0,13% | - |
| 09.03.2026 | 19,58 | 19,78 | 18,93 | 19,03 | -2,31% | - |
| 06.03.2026 | 19,85 | 19,98 | 19,40 | 19,48 | -1,77% | - |
| 05.03.2026 | 19,73 | 20,35 | 19,58 | 19,83 | 0,51% | - |
| 04.03.2026 | 19,38 | 20,30 | 18,90 | 19,73 | 1,81% | - |
| 03.03.2026 | 19,70 | 19,90 | 19,05 | 19,38 | -1,90% | - |
| 02.03.2026 | 20,18 | 20,70 | 19,63 | 19,75 | -2,47% | - |
| 27.02.2026 | 19,20 | 21,20 | 19,00 | 20,25 | 6,58% | 1.400,00 |
| 26.02.2026 | 19,15 | 19,28 | 18,85 | 19,00 | -0,78% | - |
| 25.02.2026 | 19,00 | 19,35 | 18,78 | 19,15 | 0,92% | - |
| 24.02.2026 | 18,85 | 19,05 | 18,70 | 18,98 | 0,40% | - |
| 23.02.2026 | 18,58 | 18,98 | 18,38 | 18,90 | 1,48% | - |
| 20.02.2026 | 18,25 | 18,73 | 18,18 | 18,63 | 2,19% | - |
| 19.02.2026 | 17,68 | 18,45 | 17,68 | 18,23 | 3,11% | - |
| 18.02.2026 | 16,70 | 17,80 | 16,63 | 17,68 | 6,32% | - |
| 17.02.2026 | 16,95 | 17,25 | 16,45 | 16,63 | -2,21% | - |
| 16.02.2026 | 17,25 | 18,85 | 16,80 | 17,00 | -1,45% | - |
| 13.02.2026 | 18,03 | 18,30 | 17,08 | 17,25 | -2,82% | - |
| 12.02.2026 | 19,15 | 19,83 | 17,75 | 17,75 | -7,31% | 9.686,00 |
| 11.02.2026 | 19,35 | 19,78 | 19,05 | 19,15 | -0,91% | - |
| 10.02.2026 | 19,60 | 19,78 | 19,13 | 19,33 | -1,53% | - |
| 09.02.2026 | 18,75 | 19,68 | 18,70 | 19,63 | 6,66% | - |
| 06.02.2026 | 19,20 | 19,30 | 18,40 | 18,40 | -3,16% | - |
| 05.02.2026 | 19,60 | 19,60 | 18,85 | 19,00 | -1,30% | 354,00 |
| 04.02.2026 | 19,48 | 19,63 | 19,25 | 19,25 | 0,52% | - |
| 03.02.2026 | 19,40 | 19,68 | 19,15 | 19,15 | -0,91% | - |
| 02.02.2026 | 19,45 | 19,68 | 19,23 | 19,33 | -1,02% | - |
| 30.01.2026 | 19,85 | 19,85 | 19,43 | 19,53 | -1,88% | - |
| 29.01.2026 | 19,93 | 20,35 | 19,78 | 19,90 | -0,38% | - |
| 28.01.2026 | 20,55 | 20,60 | 19,85 | 19,98 | -2,80% | - |
| 27.01.2026 | 21,00 | 21,00 | 20,40 | 20,55 | -2,38% | - |
| 26.01.2026 | 21,55 | 21,70 | 20,80 | 21,05 | -1,17% | - |
| 23.01.2026 | 21,60 | 21,85 | 21,05 | 21,30 | 0,47% | - |
| 22.01.2026 | 21,10 | 21,85 | 20,95 | 21,20 | 0,24% | - |
| 21.01.2026 | 19,85 | 21,25 | 19,80 | 21,15 | 8,46% | 19.578,00 |
| 20.01.2026 | 19,65 | 20,13 | 19,48 | 19,50 | -0,89% | - |
| 19.01.2026 | 20,20 | 20,30 | 19,55 | 19,68 | -3,20% | - |
| 16.01.2026 | 20,65 | 21,15 | 20,23 | 20,33 | -1,57% | - |
| 15.01.2026 | 20,65 | 21,05 | 20,00 | 20,65 | 0,00% | - |
| 14.01.2026 | 21,30 | 21,45 | 20,55 | 20,65 | -3,05% | - |
| 13.01.2026 | 21,35 | 22,35 | 21,00 | 21,30 | 0,00% | - |
| 12.01.2026 | 22,05 | 22,55 | 21,15 | 21,30 | -1,84% | - |
| 09.01.2026 | 22,50 | 22,65 | 21,70 | 21,70 | -3,34% | - |
| 08.01.2026 | 22,35 | 22,65 | 21,80 | 22,45 | 0,45% | - |
| 07.01.2026 | 22,05 | 22,75 | 21,70 | 22,35 | 2,52% | - |
| 06.01.2026 | 21,85 | 22,15 | 21,65 | 21,80 | 1,40% | - |
| 05.01.2026 | 22,05 | 22,55 | 21,50 | 21,50 | -0,92% | - |
| 02.01.2026 | 22,05 | 22,35 | 21,60 | 21,70 | 2,84% | - |
| 30.12.2025 | 21,55 | 22,25 | 21,10 | 21,10 | -0,94% | - |
| 29.12.2025 | 21,95 | 22,55 | 21,30 | 21,30 | -4,05% | - |
| 23.12.2025 | 21,95 | 22,50 | 21,95 | 22,20 | 0,91% | - |
| 22.12.2025 | 21,40 | 22,55 | 21,40 | 22,00 | 1,38% | - |
| 19.12.2025 | 21,90 | 21,90 | 21,35 | 21,70 | 3,09% | - |
| 18.12.2025 | 20,70 | 21,35 | 20,70 | 21,05 | 4,21% | - |
| 17.12.2025 | 20,50 | 21,20 | 20,20 | 20,20 | -1,94% | - |
| 16.12.2025 | 21,20 | 21,25 | 20,55 | 20,60 | -2,60% | - |
| 15.12.2025 | 21,50 | 21,90 | 21,05 | 21,15 | -0,94% | - |
| 12.12.2025 | 21,90 | 22,05 | 21,35 | 21,35 | -1,39% | - |
| 11.12.2025 | 21,00 | 21,65 | 20,95 | 21,65 | 2,85% | - |
| 10.12.2025 | 20,50 | 21,05 | 20,50 | 21,05 | 5,25% | - |