8,745NOK
-7,14%
Echtzeit-Aktienkurs Avance Gas Holding Ltd.
Bid:
Ask:
Aktienkurse zur Avance Gas Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 9,58 | 9,73 | 8,75 | 8,81 | -6,44% | - |
| 11.03.2025 | 9,44 | 9,59 | 9,00 | 9,42 | 0,79% | - |
| 10.03.2025 | 9,90 | 9,96 | 9,20 | 9,34 | -4,89% | - |
| 07.03.2025 | 10,28 | 10,42 | 9,79 | 9,82 | -3,07% | - |
| 06.03.2025 | 11,87 | 11,87 | 9,83 | 10,13 | -9,04% | - |
| 05.03.2025 | 12,92 | 12,92 | 8,87 | 11,14 | -41,33% | - |
| 04.03.2025 | 18,76 | 19,20 | 18,11 | 18,99 | 1,79% | - |
| 03.03.2025 | 16,71 | 19,72 | 16,65 | 18,66 | 14,83% | - |
| 28.02.2025 | 16,62 | 16,62 | 15,60 | 16,25 | -2,79% | - |
| 27.02.2025 | 16,73 | 17,21 | 15,87 | 16,71 | -0,90% | - |
| 26.02.2025 | 17,83 | 17,83 | 16,65 | 16,86 | -2,76% | - |
| 25.02.2025 | 17,23 | 17,59 | 17,17 | 17,34 | 0,64% | - |
| 24.02.2025 | 18,02 | 18,14 | 17,19 | 17,23 | -2,40% | - |
| 21.02.2025 | 19,06 | 19,06 | 17,65 | 17,65 | -3,75% | - |
| 20.02.2025 | 24,29 | 24,29 | 18,18 | 18,34 | -26,68% | - |
| 19.02.2025 | 30,13 | 30,13 | 24,83 | 25,02 | -9,73% | - |
| 18.02.2025 | 26,92 | 36,54 | 25,92 | 27,71 | -67,88% | - |
| 17.02.2025 | 84,96 | 90,20 | 83,64 | 86,29 | 1,53% | - |
| 14.02.2025 | 82,97 | 87,85 | 82,32 | 84,99 | 2,44% | - |
| 13.02.2025 | 80,46 | 85,19 | 80,23 | 82,96 | 4,14% | - |
| 12.02.2025 | 86,38 | 86,38 | 76,34 | 79,67 | -8,76% | - |
| 11.02.2025 | 84,74 | 87,99 | 84,74 | 87,32 | 3,24% | - |
| 10.02.2025 | 86,24 | 87,04 | 84,18 | 84,58 | -1,97% | - |
| 07.02.2025 | 83,93 | 86,74 | 83,51 | 86,28 | 2,87% | - |
| 06.02.2025 | 87,00 | 87,00 | 83,87 | 83,87 | -4,07% | - |
| 05.02.2025 | 87,17 | 87,43 | 85,55 | 87,43 | -0,02% | - |
| 04.02.2025 | 83,83 | 87,95 | 83,04 | 87,45 | 4,63% | - |
| 03.02.2025 | 84,56 | 84,93 | 82,07 | 83,58 | -2,94% | - |
| 31.01.2025 | 85,73 | 88,20 | 84,82 | 86,11 | 0,89% | - |
| 30.01.2025 | 79,53 | 85,49 | 79,53 | 85,35 | 7,51% | - |
| 29.01.2025 | 80,21 | 81,60 | 79,30 | 79,38 | -0,99% | - |
| 28.01.2025 | 78,71 | 80,93 | 78,71 | 80,18 | 2,36% | - |
| 27.01.2025 | 76,43 | 78,33 | 76,43 | 78,33 | 2,38% | - |
| 24.01.2025 | 79,24 | 79,24 | 76,51 | 76,51 | -3,44% | - |
| 23.01.2025 | 79,70 | 79,95 | 77,37 | 79,24 | -0,28% | - |
| 22.01.2025 | 82,82 | 83,06 | 79,39 | 79,46 | -3,92% | - |
| 21.01.2025 | 84,71 | 84,71 | 82,35 | 82,70 | -2,43% | - |
| 20.01.2025 | 83,34 | 86,23 | 83,34 | 84,76 | 1,71% | - |
| 17.01.2025 | 86,37 | 87,07 | 82,40 | 83,33 | -3,56% | - |
| 16.01.2025 | 89,35 | 89,82 | 85,63 | 86,40 | -2,17% | - |
| 15.01.2025 | 93,71 | 95,58 | 88,11 | 88,31 | -5,41% | - |
| 14.01.2025 | 93,14 | 94,21 | 91,84 | 93,37 | 0,31% | - |
| 13.01.2025 | 90,99 | 93,26 | 90,48 | 93,08 | 1,67% | - |
| 10.01.2025 | 86,98 | 91,76 | 86,98 | 91,55 | 5,29% | - |
| 09.01.2025 | 87,41 | 88,72 | 86,59 | 86,95 | -0,53% | - |
| 08.01.2025 | 87,57 | 88,09 | 85,53 | 87,41 | 0,20% | - |
| 07.01.2025 | 85,14 | 87,24 | 83,88 | 87,24 | 2,44% | - |
| 06.01.2025 | 88,75 | 89,41 | 84,79 | 85,16 | -4,01% | - |
| 03.01.2025 | 90,03 | 90,03 | 87,84 | 88,71 | -1,19% | - |
| 02.01.2025 | 81,55 | 91,45 | 81,55 | 89,78 | 12,19% | - |
| 30.12.2024 | 82,27 | 84,09 | 79,82 | 80,02 | -2,74% | - |
| 27.12.2024 | 77,88 | 82,98 | 77,88 | 82,28 | 6,68% | - |
| 23.12.2024 | 73,08 | 77,16 | 73,08 | 77,13 | 5,40% | - |
| 20.12.2024 | 72,74 | 73,17 | 72,15 | 73,17 | 0,54% | - |
| 19.12.2024 | 75,60 | 75,60 | 72,06 | 72,78 | -4,19% | - |
| 18.12.2024 | 72,70 | 76,98 | 72,64 | 75,96 | 4,41% | - |
| 17.12.2024 | 76,69 | 76,69 | 72,58 | 72,75 | -5,27% | - |
| 16.12.2024 | 77,44 | 78,25 | 76,73 | 76,80 | -1,74% | - |
| 13.12.2024 | 81,44 | 81,44 | 76,82 | 78,16 | -4,13% | - |
| 12.12.2024 | 82,69 | 86,59 | 80,75 | 81,53 | 1,60% | - |
| 11.12.2024 | 76,76 | 83,66 | 76,10 | 80,24 | 4,67% | - |
| 10.12.2024 | 81,77 | 81,77 | 72,26 | 76,66 | -33,94% | - |
| 09.12.2024 | 118,29 | 122,72 | 114,42 | 116,04 | -0,63% | - |
| 06.12.2024 | 111,97 | 118,20 | 111,97 | 116,77 | 5,56% | - |
| 05.12.2024 | 116,04 | 116,13 | 109,17 | 110,61 | -4,59% | - |
| 04.12.2024 | 107,81 | 117,37 | 107,81 | 115,93 | 7,79% | - |
| 03.12.2024 | 115,13 | 115,13 | 106,25 | 107,56 | -5,82% | - |
| 02.12.2024 | 113,84 | 117,04 | 113,84 | 114,20 | 0,47% | - |
| 29.11.2024 | 112,63 | 114,08 | 111,83 | 113,67 | 1,14% | - |
| 28.11.2024 | 113,33 | 116,26 | 111,04 | 112,38 | 2,06% | - |
| 27.11.2024 | 110,98 | 112,01 | 108,24 | 110,12 | 6,40% | - |
| 26.11.2024 | 101,79 | 103,52 | 101,79 | 103,50 | 1,62% | - |
| 25.11.2024 | 105,68 | 106,34 | 101,85 | 101,85 | -3,36% | - |
| 22.11.2024 | 106,25 | 106,34 | 103,84 | 105,39 | -0,98% | - |
| 21.11.2024 | 109,01 | 109,24 | 106,03 | 106,43 | -2,18% | - |
| 20.11.2024 | 110,56 | 111,17 | 108,46 | 108,80 | 0,20% | - |
| 19.11.2024 | 106,54 | 110,64 | 106,54 | 108,59 | 1,99% | - |
| 18.11.2024 | 106,09 | 106,64 | 105,32 | 106,47 | 0,18% | - |
| 15.11.2024 | 109,53 | 110,32 | 106,28 | 106,28 | -3,20% | - |
| 14.11.2024 | 106,21 | 110,09 | 106,21 | 109,79 | 3,56% | - |
| 13.11.2024 | 103,18 | 106,22 | 103,18 | 106,02 | 2,74% | - |
| 12.11.2024 | 104,60 | 104,94 | 102,85 | 103,19 | -1,43% | - |
| 11.11.2024 | 103,07 | 105,98 | 103,07 | 104,69 | 1,64% | - |
| 08.11.2024 | 104,84 | 104,88 | 102,90 | 103,00 | -1,87% | - |
| 07.11.2024 | 102,95 | 105,78 | 102,95 | 104,97 | 1,90% | - |
| 06.11.2024 | 102,16 | 103,14 | 100,38 | 103,01 | 0,91% | - |
| 05.11.2024 | 100,69 | 103,38 | 100,69 | 102,07 | 1,44% | - |
| 04.11.2024 | 101,86 | 102,01 | 99,76 | 100,63 | -1,06% | - |
| 01.11.2024 | 102,73 | 104,11 | 101,62 | 101,71 | -0,86% | - |
| 31.10.2024 | 101,65 | 103,28 | 101,34 | 102,60 | 0,69% | - |
| 30.10.2024 | 105,48 | 105,75 | 101,89 | 101,89 | -3,31% | - |
| 29.10.2024 | 104,77 | 106,31 | 104,77 | 105,38 | 0,75% | - |
| 28.10.2024 | 106,02 | 106,02 | 103,93 | 104,59 | -1,24% | - |
| 25.10.2024 | 104,06 | 106,90 | 104,06 | 105,91 | 1,84% | - |
| 24.10.2024 | 105,95 | 106,32 | 103,19 | 103,99 | -1,56% | - |
| 23.10.2024 | 109,88 | 109,96 | 104,96 | 105,64 | -3,87% | - |
| 22.10.2024 | 110,95 | 110,95 | 108,71 | 109,90 | -1,00% | - |
| 21.10.2024 | 107,94 | 112,63 | 107,78 | 111,00 | 2,69% | - |
| 18.10.2024 | 109,40 | 110,48 | 108,01 | 108,10 | -1,01% | - |
| 17.10.2024 | 108,37 | 109,49 | 108,37 | 109,20 | 0,91% | - |