20,650€
2,23%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 20,55 | 21,00 | 20,30 | 20,65 | 0,73% | - |
| 08.07.2026 | 21,00 | 21,20 | 20,40 | 20,50 | -1,44% | 2.050,00 |
| 07.07.2026 | 21,15 | 21,65 | 20,80 | 20,80 | -1,65% | - |
| 06.07.2026 | 20,55 | 21,30 | 20,30 | 21,15 | 3,68% | - |
| 03.07.2026 | 20,55 | 20,75 | 20,25 | 20,40 | -0,49% | - |
| 02.07.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,74% | - |
| 01.07.2026 | 20,30 | 20,45 | 20,03 | 20,35 | 0,12% | - |
| 30.06.2026 | 20,40 | 20,65 | 20,23 | 20,33 | 0,12% | - |
| 29.06.2026 | 20,35 | 20,75 | 20,25 | 20,30 | 1,00% | - |
| 26.06.2026 | 20,55 | 20,55 | 20,05 | 20,10 | -2,43% | - |
| 25.06.2026 | 20,45 | 20,70 | 20,15 | 20,60 | 2,49% | - |
| 24.06.2026 | 20,80 | 21,10 | 20,10 | 20,10 | -3,83% | - |
| 23.06.2026 | 20,75 | 21,25 | 20,65 | 20,90 | 0,00% | - |
| 22.06.2026 | 20,15 | 21,05 | 20,10 | 20,90 | 5,56% | - |
| 19.06.2026 | 20,30 | 20,40 | 19,80 | 19,80 | -0,75% | - |
| 18.06.2026 | 20,70 | 20,90 | 19,95 | 19,95 | -3,62% | - |
| 17.06.2026 | 21,25 | 21,30 | 20,70 | 20,70 | -2,59% | - |
| 16.06.2026 | 20,75 | 21,50 | 20,65 | 21,25 | 2,16% | - |
| 15.06.2026 | 20,75 | 21,45 | 20,60 | 20,80 | -0,24% | - |
| 12.06.2026 | 20,80 | 21,15 | 20,65 | 20,85 | -0,24% | - |
| 11.06.2026 | 20,85 | 20,95 | 20,60 | 20,90 | 0,24% | - |
| 10.06.2026 | 21,00 | 21,20 | 20,75 | 20,85 | -0,71% | - |
| 09.06.2026 | 20,80 | 21,40 | 20,80 | 21,00 | 0,96% | - |
| 08.06.2026 | 21,30 | 21,45 | 20,70 | 20,80 | -2,58% | - |
| 05.06.2026 | 21,05 | 22,10 | 20,95 | 21,35 | 1,43% | - |
| 04.06.2026 | 20,65 | 21,20 | 20,65 | 21,05 | 3,19% | - |
| 03.06.2026 | 20,90 | 21,20 | 20,40 | 20,40 | -3,09% | - |
| 02.06.2026 | 20,70 | 21,10 | 20,65 | 21,05 | 1,20% | - |
| 01.06.2026 | 21,85 | 21,85 | 20,75 | 20,80 | -2,80% | - |
| 29.05.2026 | 22,00 | 22,35 | 21,30 | 21,40 | -2,73% | - |
| 28.05.2026 | 22,45 | 22,60 | 20,30 | 22,00 | -1,35% | - |
| 27.05.2026 | 22,35 | 22,95 | 22,15 | 22,30 | -0,22% | - |
| 26.05.2026 | 20,95 | 22,80 | 20,80 | 22,35 | 6,68% | - |
| 25.05.2026 | 20,95 | 20,95 | 20,70 | 20,95 | 0,24% | - |
| 22.05.2026 | 21,05 | 21,25 | 20,85 | 20,90 | 0,00% | - |
| 21.05.2026 | 20,85 | 21,40 | 20,70 | 20,90 | 0,48% | - |
| 20.05.2026 | 21,05 | 21,20 | 20,70 | 20,80 | -1,19% | - |
| 19.05.2026 | 21,25 | 21,25 | 20,85 | 21,05 | -0,71% | - |
| 18.05.2026 | 21,55 | 21,55 | 21,00 | 21,20 | -1,17% | - |
| 15.05.2026 | 21,65 | 21,75 | 21,10 | 21,45 | -1,15% | - |
| 14.05.2026 | 21,80 | 21,85 | 21,60 | 21,70 | -0,46% | - |
| 13.05.2026 | 21,95 | 22,45 | 21,60 | 21,80 | -0,23% | - |
| 12.05.2026 | 20,90 | 21,95 | 20,75 | 21,85 | 4,80% | - |
| 11.05.2026 | 20,85 | 21,45 | 20,70 | 20,85 | 0,00% | - |
| 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% | - |