13,950€
-4,78%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,60 | 14,60 | 13,90 | 13,95 | -4,78% | - |
| 03.04.2025 | 15,50 | 15,50 | 14,65 | 14,65 | -4,25% | - |
| 02.04.2025 | 15,80 | 15,80 | 15,30 | 15,30 | -1,61% | - |
| 01.04.2025 | 15,40 | 15,55 | 15,40 | 15,55 | 3,32% | - |
| 31.03.2025 | 15,35 | 15,35 | 15,05 | 15,05 | 1,01% | - |
| 28.03.2025 | 15,55 | 15,55 | 14,90 | 14,90 | -3,87% | - |
| 27.03.2025 | 14,95 | 15,50 | 14,95 | 15,50 | -1,90% | - |
| 26.03.2025 | 16,05 | 16,05 | 15,80 | 15,80 | -0,94% | - |
| 25.03.2025 | 16,15 | 16,15 | 15,95 | 15,95 | -0,31% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | - |
| 21.03.2025 | 15,55 | 15,95 | 15,55 | 15,95 | 3,24% | - |
| 20.03.2025 | 15,75 | 16,30 | 15,45 | 15,45 | -1,59% | 200,00 |
| 19.03.2025 | 15,95 | 15,95 | 15,70 | 15,70 | -0,95% | 159,00 |
| 18.03.2025 | 15,90 | 15,90 | 15,85 | 15,85 | -2,16% | - |
| 17.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 14.03.2025 | 16,05 | 16,05 | 15,80 | 15,80 | 0,00% | - |
| 13.03.2025 | 16,10 | 16,10 | 15,80 | 15,80 | 0,00% | - |
| 12.03.2025 | 16,50 | 16,50 | 15,80 | 15,80 | -2,47% | - |
| 11.03.2025 | 15,65 | 16,20 | 15,65 | 16,20 | 5,19% | - |
| 10.03.2025 | 15,15 | 15,40 | 15,15 | 15,40 | 3,70% | - |
| 07.03.2025 | 15,40 | 15,40 | 14,85 | 14,85 | -2,30% | - |
| 06.03.2025 | 14,40 | 15,20 | 14,40 | 15,20 | 5,19% | - |
| 05.03.2025 | 13,70 | 14,45 | 13,70 | 14,45 | 7,04% | - |
| 04.03.2025 | 13,75 | 13,75 | 13,50 | 13,50 | -0,37% | - |
| 03.03.2025 | 13,65 | 13,65 | 13,55 | 13,55 | 0,74% | - |
| 28.02.2025 | 13,05 | 14,15 | 13,05 | 13,45 | 1,51% | 790,00 |
| 27.02.2025 | 13,10 | 13,25 | 13,10 | 13,25 | 2,71% | - |
| 26.02.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -2,64% | - |
| 25.02.2025 | 13,55 | 13,55 | 13,25 | 13,25 | -0,38% | - |
| 24.02.2025 | 13,50 | 13,50 | 13,00 | 13,30 | -0,37% | - |
| 21.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,52% | - |
| 20.02.2025 | 13,10 | 13,15 | 13,10 | 13,15 | -1,13% | - |
| 19.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 18.02.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 1,13% | - |
| 17.02.2025 | 13,15 | 13,25 | 13,15 | 13,25 | -1,49% | - |
| 14.02.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 0,00% | - |
| 13.02.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 0,00% | - |
| 12.02.2025 | 12,95 | 13,45 | 12,95 | 13,45 | 1,51% | - |
| 11.02.2025 | 13,35 | 13,85 | 13,25 | 13,25 | 0,00% | 36,00 |
| 10.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 07.02.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -2,60% | - |
| 06.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,89% | - |
| 05.02.2025 | 13,45 | 13,45 | 13,20 | 13,20 | -1,86% | - |
| 04.02.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 0,75% | - |
| 03.02.2025 | 13,05 | 13,35 | 13,05 | 13,35 | -0,37% | - |
| 31.01.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 0,37% | - |
| 30.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 2,69% | - |
| 29.01.2025 | 13,25 | 13,25 | 13,00 | 13,00 | 0,00% | - |
| 28.01.2025 | 12,55 | 13,00 | 12,55 | 13,00 | 5,69% | - |
| 27.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 24.01.2025 | 12,80 | 12,80 | 12,40 | 12,40 | 0,81% | 36,00 |
| 23.01.2025 | 12,45 | 12,45 | 12,30 | 12,30 | 0,82% | - |
| 22.01.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -1,61% | - |
| 21.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 20.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.01.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,00% | - |
| 16.01.2025 | 12,65 | 12,65 | 12,40 | 12,40 | -0,40% | - |
| 15.01.2025 | 12,85 | 12,85 | 12,45 | 12,45 | -1,19% | - |
| 14.01.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -2,70% | - |
| 13.01.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 10.01.2025 | 13,25 | 13,25 | 12,80 | 12,80 | -0,39% | - |
| 09.01.2025 | 12,35 | 12,85 | 12,35 | 12,85 | 2,80% | - |
| 08.01.2025 | 12,95 | 12,95 | 12,50 | 12,50 | 2,46% | - |
| 07.01.2025 | 12,95 | 13,40 | 12,20 | 12,20 | -7,58% | 40,00 |
| 06.01.2025 | 13,25 | 13,25 | 13,20 | 13,20 | 7,32% | 130,00 |
| 03.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 02.01.2025 | 12,55 | 12,80 | 12,55 | 12,80 | 1,59% | - |
| 30.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,95% | 8,00 |
| 27.12.2024 | 12,85 | 13,05 | 12,85 | 12,85 | 3,21% | 5,00 |
| 23.12.2024 | 12,50 | 12,50 | 12,45 | 12,45 | -4,23% | - |
| 20.12.2024 | 12,50 | 13,00 | 12,35 | 13,00 | 4,84% | 292,00 |
| 19.12.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -7,46% | - |
| 18.12.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 1,13% | - |
| 17.12.2024 | 13,75 | 13,75 | 13,25 | 13,25 | -4,33% | 50,00 |
| 16.12.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 4,92% | - |
| 13.12.2024 | 13,90 | 14,15 | 13,20 | 13,20 | -4,35% | 400,00 |
| 12.12.2024 | 13,35 | 13,80 | 13,35 | 13,80 | 6,15% | - |
| 11.12.2024 | 13,00 | 13,05 | 13,00 | 13,00 | 1,56% | 870,00 |
| 10.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 09.12.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -1,59% | - |
| 06.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 05.12.2024 | 13,00 | 13,00 | 12,20 | 12,20 | -4,31% | - |
| 04.12.2024 | 12,55 | 12,75 | 12,55 | 12,75 | 4,94% | - |
| 03.12.2024 | 12,65 | 12,65 | 12,15 | 12,15 | -2,02% | 90,00 |
| 02.12.2024 | 13,20 | 13,20 | 12,40 | 12,40 | -3,13% | - |
| 29.11.2024 | 13,10 | 13,10 | 12,80 | 12,80 | 1,99% | - |
| 28.11.2024 | 13,20 | 13,20 | 12,55 | 12,55 | -3,09% | - |
| 27.11.2024 | 13,75 | 13,75 | 12,95 | 12,95 | 0,00% | - |
| 26.11.2024 | 13,05 | 13,05 | 12,95 | 12,95 | 1,17% | - |
| 25.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 22.11.2024 | 12,05 | 12,95 | 12,05 | 12,60 | 2,44% | 138,00 |
| 21.11.2024 | 12,05 | 12,85 | 11,63 | 12,30 | 5,13% | - |
| 20.11.2024 | 11,55 | 11,75 | 11,55 | 11,70 | 4,93% | 153,00 |
| 19.11.2024 | 11,55 | 11,55 | 11,15 | 11,15 | -1,76% | - |
| 18.11.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 2,25% | - |
| 15.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 14.11.2024 | 12,00 | 12,00 | 11,15 | 11,15 | -4,70% | 955,00 |
| 13.11.2024 | 12,20 | 12,20 | 11,70 | 11,70 | -0,43% | - |
| 12.11.2024 | 11,50 | 11,75 | 11,50 | 11,75 | 2,62% | - |
| 11.11.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,33% | - |