106,710NOK
-2,80%
Echtzeit-Aktienkurs Avance Gas Holding Ltd.
Bid:
Ask:
Aktienkurse zur Avance Gas Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 107,29 | 108,22 | 106,32 | 108,21 | 0,79% | - |
| 15.10.2024 | 111,01 | 111,01 | 106,12 | 107,36 | -3,28% | - |
| 14.10.2024 | 112,96 | 114,71 | 111,01 | 111,01 | -1,62% | - |
| 11.10.2024 | 114,50 | 114,50 | 112,33 | 112,83 | -1,41% | - |
| 10.10.2024 | 112,30 | 114,52 | 112,30 | 114,45 | 1,92% | - |
| 09.10.2024 | 115,77 | 116,16 | 112,29 | 112,29 | -2,97% | - |
| 08.10.2024 | 117,70 | 117,71 | 115,72 | 115,72 | -1,62% | - |
| 07.10.2024 | 116,08 | 118,21 | 115,37 | 117,63 | 1,46% | - |
| 04.10.2024 | 113,13 | 116,71 | 113,13 | 115,94 | 3,18% | - |
| 03.10.2024 | 111,82 | 112,36 | 109,47 | 112,36 | 0,50% | - |
| 02.10.2024 | 106,96 | 112,04 | 106,96 | 111,80 | 4,89% | - |
| 01.10.2024 | 104,83 | 107,06 | 104,60 | 106,59 | 1,81% | - |
| 30.09.2024 | 104,24 | 105,21 | 104,10 | 104,69 | 0,20% | - |
| 27.09.2024 | 105,39 | 105,41 | 102,84 | 104,48 | -0,59% | - |
| 26.09.2024 | 104,99 | 105,64 | 103,64 | 105,10 | 1,42% | - |
| 25.09.2024 | 105,52 | 105,52 | 102,42 | 103,63 | -2,32% | - |
| 24.09.2024 | 104,77 | 106,26 | 104,30 | 106,09 | 2,19% | - |
| 23.09.2024 | 105,08 | 105,08 | 101,65 | 103,82 | -0,76% | - |
| 20.09.2024 | 109,32 | 109,61 | 104,14 | 104,61 | -4,21% | - |
| 19.09.2024 | 111,05 | 112,07 | 108,62 | 109,21 | -0,47% | - |
| 18.09.2024 | 108,81 | 110,42 | 108,17 | 109,73 | 0,88% | - |
| 17.09.2024 | 107,04 | 109,08 | 107,04 | 108,77 | 2,22% | - |
| 16.09.2024 | 106,14 | 108,41 | 105,80 | 106,40 | 0,18% | - |
| 13.09.2024 | 106,60 | 107,87 | 106,14 | 106,22 | 0,16% | - |
| 12.09.2024 | 105,05 | 106,52 | 103,51 | 106,05 | 2,20% | - |
| 11.09.2024 | 101,85 | 104,56 | 101,78 | 103,77 | 2,12% | - |
| 10.09.2024 | 110,03 | 110,03 | 101,62 | 101,62 | -15,51% | - |
| 09.09.2024 | 122,62 | 122,62 | 117,57 | 120,27 | 0,55% | - |
| 06.09.2024 | 119,70 | 120,24 | 118,56 | 119,60 | -0,20% | - |
| 05.09.2024 | 122,40 | 122,61 | 118,32 | 119,84 | -1,93% | - |
| 04.09.2024 | 120,58 | 124,46 | 119,95 | 122,19 | 0,03% | - |
| 03.09.2024 | 124,05 | 126,82 | 122,09 | 122,16 | -1,46% | - |
| 02.09.2024 | 126,36 | 126,36 | 123,32 | 123,98 | -2,28% | - |
| 30.08.2024 | 124,23 | 127,03 | 122,68 | 126,88 | 2,81% | - |
| 29.08.2024 | 125,75 | 125,75 | 122,82 | 123,41 | -1,09% | - |
| 28.08.2024 | 128,54 | 131,09 | 124,08 | 124,77 | -2,54% | - |
| 27.08.2024 | 127,76 | 128,09 | 124,21 | 128,02 | 0,29% | - |
| 26.08.2024 | 129,00 | 129,15 | 125,59 | 127,65 | -1,17% | - |
| 23.08.2024 | 127,66 | 129,47 | 126,22 | 129,16 | 1,20% | - |
| 22.08.2024 | 128,85 | 128,85 | 125,64 | 127,63 | -0,90% | - |
| 21.08.2024 | 126,77 | 130,76 | 126,77 | 128,79 | 1,75% | - |
| 20.08.2024 | 131,26 | 131,33 | 126,58 | 126,58 | -3,55% | - |
| 19.08.2024 | 149,66 | 149,66 | 130,39 | 131,23 | -12,93% | - |
| 16.08.2024 | 157,68 | 160,08 | 150,27 | 150,72 | -3,98% | - |
| 15.08.2024 | 171,16 | 182,61 | 153,33 | 156,98 | -8,01% | - |
| 14.08.2024 | 166,45 | 170,64 | 166,04 | 170,64 | 2,66% | - |
| 13.08.2024 | 170,63 | 171,50 | 165,47 | 166,22 | -2,51% | - |
| 12.08.2024 | 169,43 | 170,52 | 167,52 | 170,49 | 3,07% | - |
| 09.08.2024 | 164,33 | 167,97 | 163,21 | 165,42 | 0,71% | - |
| 08.08.2024 | 161,99 | 164,56 | 159,06 | 164,25 | 1,39% | - |
| 07.08.2024 | 157,24 | 163,89 | 156,92 | 162,01 | 3,34% | - |
| 06.08.2024 | 152,47 | 158,04 | 152,47 | 156,77 | 3,21% | - |
| 05.08.2024 | 153,19 | 153,19 | 141,65 | 151,90 | -2,40% | - |
| 02.08.2024 | 164,42 | 164,42 | 155,05 | 155,64 | -5,69% | - |
| 01.08.2024 | 168,85 | 168,85 | 164,17 | 165,02 | -3,25% | - |
| 31.07.2024 | 168,83 | 170,57 | 166,78 | 170,57 | 2,15% | - |
| 30.07.2024 | 168,71 | 168,71 | 163,70 | 166,97 | -2,02% | - |
| 29.07.2024 | 160,75 | 170,75 | 160,75 | 170,42 | 8,85% | - |
| 26.07.2024 | 157,07 | 158,57 | 155,57 | 156,56 | 1,37% | - |
| 25.07.2024 | 156,19 | 157,98 | 154,19 | 154,45 | -1,24% | - |
| 24.07.2024 | 157,57 | 160,33 | 156,17 | 156,40 | -0,69% | - |
| 23.07.2024 | 157,55 | 159,71 | 156,54 | 157,48 | -0,12% | - |
| 22.07.2024 | 150,76 | 157,77 | 150,76 | 157,67 | 4,56% | - |
| 19.07.2024 | 150,94 | 151,10 | 147,92 | 150,80 | 0,07% | - |
| 18.07.2024 | 151,10 | 152,01 | 150,29 | 150,70 | -0,08% | - |
| 17.07.2024 | 152,37 | 154,09 | 150,27 | 150,82 | -0,34% | - |
| 16.07.2024 | 148,96 | 152,39 | 148,87 | 151,33 | 1,65% | - |
| 15.07.2024 | 150,86 | 151,59 | 148,41 | 148,87 | -1,61% | - |
| 12.07.2024 | 153,95 | 153,95 | 148,84 | 151,31 | -1,99% | - |
| 11.07.2024 | 160,44 | 160,44 | 153,95 | 154,38 | -3,84% | - |
| 10.07.2024 | 162,81 | 162,81 | 158,36 | 160,55 | -1,28% | - |
| 09.07.2024 | 159,38 | 162,63 | 158,77 | 162,63 | 1,81% | - |
| 08.07.2024 | 164,03 | 164,03 | 158,58 | 159,74 | -3,82% | - |
| 05.07.2024 | 165,94 | 167,49 | 164,64 | 166,08 | 0,06% | - |
| 04.07.2024 | 167,95 | 168,77 | 165,48 | 165,97 | -1,04% | - |
| 03.07.2024 | 170,21 | 171,33 | 167,36 | 167,71 | -1,69% | - |
| 02.07.2024 | 165,89 | 171,66 | 165,89 | 170,59 | 2,77% | - |
| 01.07.2024 | 171,18 | 172,87 | 165,37 | 166,00 | -2,81% | - |