226,521NOK
-1,27%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 229,68 | 230,70 | 226,58 | 226,58 | -1,24% | - |
| 15.10.2025 | 231,00 | 233,03 | 229,40 | 229,43 | 1,07% | - |
| 14.10.2025 | 234,00 | 234,00 | 227,00 | 227,00 | -1,92% | 1.608,00 |
| 13.10.2025 | 243,36 | 243,36 | 231,44 | 231,44 | -3,57% | - |
| 10.10.2025 | 240,00 | 240,00 | 240,00 | 240,00 | -0,64% | 84,00 |
| 09.10.2025 | 238,78 | 241,54 | 238,78 | 241,54 | 0,22% | - |
| 08.10.2025 | 241,00 | 241,00 | 241,00 | 241,00 | -0,82% | 50,00 |
| 07.10.2025 | 243,00 | 243,00 | 243,00 | 243,00 | 1,25% | 137,00 |
| 06.10.2025 | 240,00 | 240,00 | 240,00 | 240,00 | 1,69% | 28,00 |
| 03.10.2025 | 239,00 | 239,00 | 236,00 | 236,00 | 5,83% | 337,00 |
| 02.10.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -0,89% | 142,00 |
| 01.10.2025 | 229,55 | 231,82 | 224,63 | 224,99 | -1,80% | - |
| 30.09.2025 | 227,42 | 231,28 | 225,08 | 229,11 | 0,93% | - |
| 29.09.2025 | 227,00 | 227,00 | 227,00 | 227,00 | -1,30% | 202,00 |
| 25.09.2025 | 230,00 | 230,00 | 230,00 | 230,00 | -0,50% | 43,00 |
| 24.09.2025 | 232,95 | 232,95 | 231,15 | 231,15 | -2,47% | - |
| 23.09.2025 | 247,00 | 247,00 | 237,00 | 237,00 | -4,82% | 195,00 |
| 22.09.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -0,80% | 100,00 |
| 19.09.2025 | 251,00 | 251,00 | 251,00 | 251,00 | -0,19% | 301,00 |
| 18.09.2025 | 244,30 | 254,98 | 244,30 | 251,48 | 2,65% | - |
| 17.09.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 0,39% | 240,00 |
| 16.09.2025 | 244,09 | 245,92 | 243,07 | 244,06 | -0,17% | - |
| 15.09.2025 | 244,98 | 244,98 | 243,75 | 244,48 | -3,75% | - |
| 11.09.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 3,24% | 20,00 |
| 10.09.2025 | 236,67 | 246,43 | 236,62 | 246,02 | -0,17% | - |
| 09.09.2025 | 256,73 | 256,73 | 246,16 | 246,45 | -5,57% | - |
| 08.09.2025 | 259,00 | 261,00 | 259,00 | 261,00 | 0,17% | 100,00 |
| 05.09.2025 | 260,16 | 261,28 | 255,88 | 260,56 | -0,17% | - |
| 04.09.2025 | 261,21 | 262,56 | 258,97 | 261,00 | -0,30% | - |
| 03.09.2025 | 261,56 | 262,39 | 261,18 | 261,79 | 0,45% | - |
| 02.09.2025 | 256,14 | 263,48 | 256,14 | 260,60 | 1,01% | - |
| 01.09.2025 | 258,00 | 258,00 | 258,00 | 258,00 | -3,01% | 4,00 |
| 29.08.2025 | 266,00 | 266,00 | 266,00 | 266,00 | 1,34% | 15,00 |
| 28.08.2025 | 259,00 | 263,63 | 258,88 | 262,49 | -0,53% | - |
| 27.08.2025 | 252,29 | 263,95 | 250,93 | 263,88 | 5,41% | - |
| 26.08.2025 | 259,89 | 260,21 | 249,66 | 250,35 | -3,68% | - |
| 25.08.2025 | 262,70 | 262,70 | 259,78 | 259,91 | -1,79% | - |
| 22.08.2025 | 268,57 | 268,61 | 263,36 | 264,66 | -1,45% | - |
| 21.08.2025 | 267,49 | 270,54 | 264,22 | 268,54 | 2,16% | - |
| 20.08.2025 | 228,58 | 272,44 | 228,58 | 262,87 | 15,16% | - |
| 19.08.2025 | 227,45 | 228,26 | 223,37 | 228,26 | 1,67% | - |
| 18.08.2025 | 224,99 | 225,88 | 223,60 | 224,51 | -0,70% | - |
| 15.08.2025 | 224,61 | 227,54 | 224,08 | 226,08 | 0,70% | - |
| 14.08.2025 | 220,75 | 224,52 | 220,75 | 224,52 | 0,38% | - |
| 13.08.2025 | 219,20 | 224,29 | 219,20 | 223,67 | 2,11% | - |
| 12.08.2025 | 217,39 | 220,26 | 216,75 | 219,06 | 0,96% | - |
| 11.08.2025 | 223,00 | 223,45 | 216,72 | 216,98 | -2,32% | - |
| 08.08.2025 | 226,93 | 227,13 | 220,66 | 222,15 | -2,08% | - |
| 07.08.2025 | 233,74 | 233,74 | 226,13 | 226,86 | -3,41% | - |
| 06.08.2025 | 239,50 | 239,50 | 234,86 | 234,86 | -1,07% | - |
| 05.08.2025 | 234,44 | 238,17 | 234,44 | 237,41 | 2,77% | - |
| 04.08.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 0,00% | 11,00 |
| 01.08.2025 | 211,00 | 233,00 | 211,00 | 231,00 | 1,32% | 1.219,00 |
| 31.07.2025 | 222,00 | 228,00 | 222,00 | 228,00 | -0,87% | 2.588,00 |
| 30.07.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 5,68% | 100,00 |
| 29.07.2025 | 221,70 | 225,03 | 217,05 | 217,63 | -1,17% | - |
| 28.07.2025 | 218,72 | 224,10 | 218,72 | 220,21 | 0,62% | - |
| 25.07.2025 | 223,88 | 228,25 | 218,87 | 218,87 | -2,86% | - |
| 24.07.2025 | 221,74 | 225,32 | 219,39 | 225,32 | 0,64% | - |
| 23.07.2025 | 218,15 | 226,06 | 218,15 | 223,88 | 3,37% | - |
| 22.07.2025 | 220,35 | 222,39 | 216,41 | 216,59 | -4,16% | - |
| 21.07.2025 | 226,00 | 226,00 | 226,00 | 226,00 | -1,74% | 100,00 |
| 18.07.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 0,00% | 159,00 |
| 17.07.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 0,00% | 170,00 |
| 16.07.2025 | 230,00 | 230,00 | 230,00 | 230,00 | 0,42% | 100,00 |
| 15.07.2025 | 225,16 | 229,03 | 225,16 | 229,03 | 0,34% | - |
| 14.07.2025 | 222,35 | 228,25 | 222,20 | 228,25 | 2,36% | - |
| 11.07.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -1,01% | 100,00 |
| 10.07.2025 | 225,43 | 227,78 | 224,06 | 225,27 | -0,81% | - |
| 09.07.2025 | 221,53 | 230,23 | 221,48 | 227,11 | 2,53% | - |
| 08.07.2025 | 221,73 | 223,13 | 221,41 | 221,51 | -0,67% | - |
| 07.07.2025 | 223,00 | 223,00 | 223,00 | 223,00 | 0,39% | 4,00 |
| 04.07.2025 | 228,04 | 228,04 | 221,80 | 222,14 | -7,44% | - |
| 03.07.2025 | 233,00 | 240,00 | 233,00 | 240,00 | 8,21% | 350,00 |
| 02.07.2025 | 208,07 | 224,06 | 207,95 | 221,79 | 5,61% | - |
| 01.07.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 0,00% | 400,00 |
| 30.06.2025 | 209,00 | 210,00 | 209,00 | 210,00 | 2,41% | 493,00 |
| 27.06.2025 | 205,88 | 209,21 | 205,00 | 205,06 | -0,67% | - |
| 26.06.2025 | 200,35 | 207,81 | 200,35 | 206,43 | 1,19% | - |
| 25.06.2025 | 203,00 | 204,00 | 203,00 | 204,00 | 3,09% | 156,00 |
| 24.06.2025 | 196,67 | 197,88 | 196,23 | 197,88 | -0,06% | - |
| 23.06.2025 | 198,00 | 198,00 | 198,00 | 198,00 | -0,67% | 226,00 |
| 20.06.2025 | 197,75 | 201,06 | 197,75 | 199,34 | 2,49% | - |
| 19.06.2025 | 194,50 | 194,50 | 194,50 | 194,50 | 2,37% | 235,00 |
| 18.06.2025 | 190,00 | 190,00 | 190,00 | 190,00 | -0,66% | 170,00 |
| 17.06.2025 | 191,39 | 191,51 | 187,16 | 191,27 | -0,64% | - |
| 16.06.2025 | 190,50 | 195,00 | 190,50 | 192,50 | -8,33% | 629,00 |
| 10.06.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 0,48% | 148,00 |
| 26.05.2025 | 209,00 | 209,00 | 209,00 | 209,00 | 0,97% | 150,00 |
| 23.05.2025 | 207,00 | 207,00 | 207,00 | 207,00 | -1,43% | 150,00 |
| 14.05.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 6,33% | 28,00 |
| 09.05.2025 | 192,50 | 197,50 | 192,50 | 197,50 | 17,56% | 520,00 |
| 08.05.2025 | 168,00 | 168,00 | 168,00 | 168,00 | 4,35% | 250,00 |
| 23.04.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,31% | 200,00 |
| 11.04.2025 | 161,50 | 161,50 | 161,50 | 161,50 | -5,56% | 5.671,00 |
| 10.04.2025 | 173,50 | 173,50 | 171,00 | 171,00 | 4,91% | 213,00 |
| 09.04.2025 | 163,00 | 163,00 | 163,00 | 163,00 | 5,84% | 188,00 |
| 07.04.2025 | 159,00 | 159,00 | 154,00 | 154,00 | -13,73% | 444,00 |
| 28.03.2025 | 175,00 | 178,50 | 175,00 | 178,50 | -3,25% | 150,00 |
| 26.03.2025 | 184,50 | 184,50 | 184,50 | 184,50 | -5,63% | 349,00 |