1,661NOK
7,78%
Echtzeit-Aktienkurs Avance Gas Holding Ltd.
Bid:
Ask:
Aktienkurse zur Avance Gas Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,54 | 1,70 | 1,51 | 1,66 | 8,01% | - |
| 05.06.2025 | 1,73 | 1,73 | 1,46 | 1,54 | -10,87% | - |
| 04.06.2025 | 1,73 | 1,76 | 1,69 | 1,73 | 1,34% | - |
| 03.06.2025 | 1,71 | 1,73 | 1,62 | 1,71 | -1,48% | - |
| 02.06.2025 | 1,65 | 1,79 | 1,65 | 1,73 | 5,51% | - |
| 30.05.2025 | 1,74 | 1,77 | 1,64 | 1,64 | -5,80% | - |
| 29.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,01% | - |
| 28.05.2025 | 1,83 | 1,84 | 1,73 | 1,74 | -4,99% | - |
| 27.05.2025 | 2,00 | 2,00 | 1,83 | 1,83 | -8,10% | - |
| 26.05.2025 | 2,31 | 2,31 | 1,99 | 2,00 | -14,46% | - |
| 23.05.2025 | 2,16 | 2,54 | 2,16 | 2,33 | 7,97% | - |
| 22.05.2025 | 2,53 | 2,53 | 2,15 | 2,16 | -14,69% | - |
| 21.05.2025 | 2,53 | 2,61 | 2,44 | 2,53 | 0,37% | - |
| 20.05.2025 | 2,49 | 2,59 | 2,34 | 2,52 | 5,67% | - |
| 19.05.2025 | 3,51 | 3,51 | 2,39 | 2,39 | -32,62% | - |
| 16.05.2025 | 3,68 | 3,68 | 3,51 | 3,54 | -2,85% | - |
| 15.05.2025 | 3,80 | 3,80 | 3,63 | 3,65 | -2,87% | - |
| 14.05.2025 | 3,77 | 3,88 | 3,72 | 3,76 | 0,25% | - |
| 13.05.2025 | 3,79 | 3,85 | 3,65 | 3,75 | -0,61% | - |
| 12.05.2025 | 3,88 | 3,98 | 3,75 | 3,77 | 1,12% | - |
| 09.05.2025 | 4,12 | 4,14 | 3,72 | 3,73 | -9,44% | - |
| 08.05.2025 | 3,92 | 4,28 | 3,92 | 4,11 | 5,28% | - |
| 07.05.2025 | 4,17 | 4,17 | 3,85 | 3,91 | -7,24% | - |
| 06.05.2025 | 4,50 | 4,50 | 3,95 | 4,21 | -7,83% | - |
| 05.05.2025 | 4,41 | 4,85 | 4,06 | 4,57 | 3,37% | - |
| 02.05.2025 | 3,94 | 5,07 | 3,84 | 4,42 | 13,12% | - |
| 30.04.2025 | 3,70 | 4,40 | 3,70 | 3,91 | 17,40% | - |
| 29.04.2025 | 2,94 | 3,58 | 2,94 | 3,33 | 16,35% | - |
| 28.04.2025 | 3,42 | 3,50 | 2,85 | 2,86 | -12,97% | - |
| 25.04.2025 | 5,20 | 5,20 | 3,26 | 3,29 | -37,99% | - |
| 24.04.2025 | 6,11 | 6,11 | 4,81 | 5,30 | -50,83% | - |
| 23.04.2025 | 11,02 | 12,00 | 10,47 | 10,79 | -6,24% | - |
| 22.04.2025 | 10,61 | 12,73 | 10,42 | 11,50 | 6,76% | - |
| 17.04.2025 | 10,16 | 11,17 | 10,16 | 10,78 | 8,23% | - |
| 16.04.2025 | 10,10 | 10,11 | 9,88 | 9,96 | -0,85% | - |
| 15.04.2025 | 10,66 | 10,66 | 9,97 | 10,04 | -6,26% | - |
| 14.04.2025 | 10,83 | 10,83 | 10,43 | 10,71 | 0,98% | - |
| 11.04.2025 | 10,26 | 10,66 | 10,13 | 10,61 | 4,82% | - |
| 10.04.2025 | 10,63 | 10,70 | 10,11 | 10,12 | -3,24% | - |
| 09.04.2025 | 9,62 | 10,66 | 9,36 | 10,46 | 8,46% | - |
| 08.04.2025 | 9,80 | 9,80 | 9,35 | 9,64 | 0,17% | - |
| 07.04.2025 | 9,16 | 10,07 | 9,16 | 9,63 | -1,29% | - |
| 04.04.2025 | 10,21 | 10,26 | 9,57 | 9,75 | -4,78% | - |
| 03.04.2025 | 10,48 | 10,74 | 10,23 | 10,24 | -3,60% | - |
| 02.04.2025 | 10,37 | 10,91 | 10,37 | 10,62 | 2,95% | - |
| 01.04.2025 | 10,31 | 10,83 | 10,20 | 10,32 | 0,23% | - |
| 31.03.2025 | 9,92 | 10,38 | 9,69 | 10,30 | 3,17% | - |
| 28.03.2025 | 10,11 | 10,19 | 9,89 | 9,98 | -2,15% | - |
| 27.03.2025 | 10,15 | 10,30 | 9,91 | 10,20 | 0,35% | - |
| 26.03.2025 | 9,91 | 10,39 | 9,91 | 10,16 | 4,11% | - |
| 25.03.2025 | 10,21 | 10,61 | 9,76 | 9,76 | -3,72% | - |
| 24.03.2025 | 11,07 | 11,14 | 10,12 | 10,14 | -7,94% | - |
| 21.03.2025 | 11,20 | 12,53 | 10,96 | 11,01 | -1,59% | - |
| 20.03.2025 | 11,62 | 13,16 | 11,17 | 11,19 | -2,39% | - |
| 19.03.2025 | 10,23 | 11,47 | 10,22 | 11,46 | 12,30% | - |
| 18.03.2025 | 10,30 | 10,61 | 9,90 | 10,21 | 0,85% | - |
| 17.03.2025 | 9,91 | 10,65 | 9,66 | 10,12 | 1,60% | - |
| 14.03.2025 | 8,64 | 10,20 | 8,55 | 9,96 | 16,11% | - |
| 13.03.2025 | 8,45 | 8,98 | 8,45 | 8,58 | -1,23% | - |
| 12.03.2025 | 9,58 | 9,73 | 8,60 | 8,69 | -7,74% | - |
| 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% | - |