160,807NOK
-5,14%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 169,85 | 169,85 | 160,96 | 162,02 | -4,42% | - |
| 10.04.2025 | 172,88 | 178,50 | 167,39 | 169,52 | -0,70% | - |
| 09.04.2025 | 171,22 | 173,31 | 161,91 | 170,72 | -1,28% | - |
| 08.04.2025 | 162,96 | 172,94 | 162,96 | 172,94 | 7,59% | - |
| 07.04.2025 | 158,50 | 160,74 | 154,71 | 160,74 | -2,12% | - |
| 04.04.2025 | 170,85 | 170,85 | 163,03 | 164,22 | -4,18% | - |
| 03.04.2025 | 175,60 | 175,60 | 168,50 | 171,38 | -3,06% | - |
| 02.04.2025 | 177,87 | 179,62 | 175,87 | 176,80 | -0,07% | - |
| 01.04.2025 | 174,31 | 178,77 | 174,31 | 176,92 | 2,82% | - |
| 31.03.2025 | 175,91 | 178,12 | 171,60 | 172,06 | -2,15% | - |
| 28.03.2025 | 176,90 | 179,45 | 174,18 | 175,84 | -1,12% | - |
| 27.03.2025 | 180,30 | 182,98 | 174,60 | 177,83 | -2,52% | - |
| 26.03.2025 | 185,47 | 185,47 | 182,25 | 182,42 | -1,62% | - |
| 25.03.2025 | 186,41 | 191,41 | 184,92 | 185,44 | 0,20% | - |
| 24.03.2025 | 185,72 | 188,55 | 185,03 | 185,06 | -0,10% | - |
| 21.03.2025 | 182,89 | 186,47 | 182,89 | 185,24 | 1,16% | - |
| 20.03.2025 | 183,61 | 188,70 | 183,11 | 183,11 | -1,10% | - |
| 19.03.2025 | 185,41 | 186,89 | 183,05 | 185,15 | -0,62% | - |
| 18.03.2025 | 187,20 | 187,74 | 185,20 | 186,29 | -1,36% | - |
| 17.03.2025 | 187,61 | 190,61 | 184,64 | 188,85 | 1,42% | - |
| 14.03.2025 | 186,66 | 187,78 | 183,10 | 186,22 | -1,07% | - |
| 13.03.2025 | 186,94 | 193,75 | 183,93 | 188,24 | 1,33% | - |
| 12.03.2025 | 189,83 | 194,49 | 185,76 | 185,76 | -4,98% | - |
| 11.03.2025 | 195,50 | 195,50 | 195,50 | 195,50 | 5,47% | 60,00 |
| 10.03.2025 | 182,45 | 185,37 | 179,48 | 185,37 | 2,23% | - |
| 07.03.2025 | 182,60 | 194,63 | 181,05 | 181,33 | -0,25% | - |
| 06.03.2025 | 171,55 | 186,36 | 169,23 | 181,78 | 6,28% | - |
| 05.03.2025 | 165,73 | 171,03 | 161,47 | 171,03 | 4,23% | - |
| 04.03.2025 | 163,47 | 177,22 | 159,58 | 164,10 | 0,30% | - |
| 03.03.2025 | 161,50 | 163,61 | 158,60 | 163,61 | 0,24% | - |
| 28.02.2025 | 156,94 | 165,90 | 156,30 | 163,22 | 3,72% | - |
| 27.02.2025 | 153,63 | 157,37 | 151,65 | 157,37 | 2,52% | - |
| 26.02.2025 | 156,41 | 156,41 | 153,24 | 153,50 | -2,51% | - |
| 25.02.2025 | 157,37 | 157,59 | 156,76 | 157,45 | 0,05% | - |
| 24.02.2025 | 157,54 | 160,26 | 156,80 | 157,37 | 0,60% | - |
| 21.02.2025 | 154,03 | 157,24 | 153,75 | 156,43 | 1,17% | - |
| 20.02.2025 | 155,49 | 155,49 | 152,41 | 154,62 | -0,73% | - |
| 19.02.2025 | 156,28 | 156,76 | 154,25 | 155,75 | -0,64% | - |
| 18.02.2025 | 155,79 | 157,54 | 155,79 | 156,76 | 0,29% | - |
| 17.02.2025 | 157,05 | 157,05 | 155,73 | 156,30 | -1,25% | - |
| 14.02.2025 | 157,29 | 159,23 | 156,88 | 158,28 | 0,68% | - |
| 13.02.2025 | 160,12 | 162,75 | 154,49 | 157,21 | -1,51% | - |
| 12.02.2025 | 156,11 | 160,09 | 153,50 | 159,63 | 1,66% | - |
| 11.02.2025 | 155,11 | 158,66 | 152,53 | 157,02 | 0,93% | - |
| 10.02.2025 | 156,54 | 157,50 | 154,27 | 155,57 | -0,48% | - |
| 07.02.2025 | 157,16 | 157,16 | 155,60 | 156,32 | -1,36% | - |
| 06.02.2025 | 157,80 | 160,05 | 157,80 | 158,47 | 0,38% | - |
| 05.02.2025 | 159,25 | 159,27 | 157,67 | 157,86 | -0,54% | - |
| 04.02.2025 | 158,83 | 160,06 | 158,46 | 158,71 | -0,18% | - |
| 03.02.2025 | 159,00 | 159,00 | 159,00 | 159,00 | -1,42% | 81,00 |
| 31.01.2025 | 158,30 | 161,38 | 157,80 | 161,28 | 1,69% | - |
| 30.01.2025 | 160,43 | 160,86 | 158,60 | 158,60 | 0,14% | - |
| 29.01.2025 | 155,48 | 159,41 | 154,90 | 158,38 | 5,94% | - |
| 28.01.2025 | 149,50 | 149,50 | 149,50 | 149,50 | 2,75% | 20,00 |
| 27.01.2025 | 149,00 | 149,00 | 145,50 | 145,50 | -2,35% | 264,00 |
| 24.01.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 0,00% | 292,00 |
| 23.01.2025 | 146,00 | 149,50 | 144,00 | 149,00 | 0,84% | 87,00 |
| 22.01.2025 | 151,33 | 155,01 | 147,76 | 147,77 | -0,85% | - |
| 21.01.2025 | 147,58 | 149,46 | 147,31 | 149,04 | 0,71% | - |
| 20.01.2025 | 149,21 | 149,89 | 146,72 | 148,00 | -1,73% | - |
| 17.01.2025 | 148,69 | 151,01 | 148,69 | 150,60 | 1,51% | - |
| 16.01.2025 | 148,39 | 148,73 | 146,84 | 148,36 | 0,24% | - |
| 15.01.2025 | 150,50 | 150,50 | 148,00 | 148,00 | -2,63% | 600,00 |
| 14.01.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -4,40% | 50,00 |
| 13.01.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 3,65% | 32,00 |
| 10.01.2025 | 154,96 | 158,67 | 153,40 | 153,40 | 5,07% | - |
| 09.01.2025 | 146,00 | 146,00 | 146,00 | 146,00 | -0,68% | 293,00 |
| 08.01.2025 | 151,00 | 152,00 | 147,00 | 147,00 | -3,29% | 810,00 |
| 07.01.2025 | 152,00 | 159,00 | 152,00 | 152,00 | 0,00% | 1.136,00 |
| 06.01.2025 | 152,00 | 152,00 | 152,00 | 152,00 | -1,79% | 274,00 |
| 03.01.2025 | 153,82 | 158,91 | 148,02 | 154,77 | 3,88% | - |
| 02.01.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 0,00% | 22,00 |
| 30.12.2024 | 152,00 | 152,00 | 149,00 | 149,00 | -1,97% | 426,00 |
| 27.12.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -1,62% | 350,00 |
| 23.12.2024 | 154,50 | 154,50 | 154,50 | 154,50 | 2,70% | 200,00 |
| 20.12.2024 | 149,56 | 150,55 | 149,02 | 150,44 | 0,63% | - |
| 19.12.2024 | 151,00 | 151,00 | 149,50 | 149,50 | -8,00% | 35,00 |
| 18.12.2024 | 162,50 | 162,50 | 162,50 | 162,50 | 3,51% | 98,00 |
| 17.12.2024 | 164,00 | 167,56 | 156,34 | 156,98 | -3,82% | - |
| 16.12.2024 | 159,50 | 165,49 | 159,50 | 163,22 | 1,97% | - |
| 13.12.2024 | 163,15 | 165,56 | 160,07 | 160,07 | -0,27% | - |
| 12.12.2024 | 157,50 | 162,00 | 157,50 | 160,50 | 5,59% | 765,00 |
| 11.12.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,00% | 7,00 |
| 10.12.2024 | 150,00 | 153,50 | 150,00 | 152,00 | 2,01% | 464,00 |
| 09.12.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,68% | 81,00 |
| 06.12.2024 | 149,00 | 150,50 | 146,00 | 148,00 | 1,88% | 246,00 |
| 05.12.2024 | 150,26 | 151,44 | 143,70 | 145,27 | -1,85% | - |
| 04.12.2024 | 148,50 | 148,50 | 148,00 | 148,00 | 2,06% | 271,00 |
| 03.12.2024 | 148,33 | 150,48 | 145,01 | 145,01 | -3,33% | - |
| 02.12.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -2,06% | 7,00 |
| 29.11.2024 | 150,49 | 153,22 | 150,49 | 153,16 | 2,51% | - |
| 28.11.2024 | 155,41 | 155,41 | 148,63 | 149,41 | -4,84% | - |
| 27.11.2024 | 159,00 | 160,00 | 154,00 | 157,00 | 1,12% | 833,00 |
| 26.11.2024 | 159,12 | 159,12 | 154,27 | 155,26 | -2,66% | - |
| 25.11.2024 | 149,17 | 159,69 | 148,58 | 159,50 | 6,35% | - |
| 22.11.2024 | 142,06 | 150,58 | 139,51 | 149,97 | 4,77% | - |
| 21.11.2024 | 141,72 | 147,81 | 137,64 | 143,14 | 2,24% | - |
| 20.11.2024 | 142,00 | 144,00 | 140,00 | 140,00 | 4,30% | 305,00 |
| 19.11.2024 | 133,95 | 142,23 | 133,76 | 134,23 | 0,11% | - |
| 18.11.2024 | 132,88 | 135,28 | 132,53 | 134,08 | 2,35% | - |