22,280€
-1,81%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,45 | 22,47 | 21,99 | 22,29 | -1,76% | - |
| 08.09.2026 | 22,89 | 23,28 | 22,52 | 22,69 | -1,13% | - |
| 07.09.2026 | 23,10 | 23,21 | 22,88 | 22,95 | -0,95% | - |
| 04.09.2026 | 23,35 | 23,56 | 23,14 | 23,17 | -0,81% | - |
| 03.09.2026 | 22,98 | 23,37 | 22,87 | 23,36 | 1,92% | - |
| 02.09.2026 | 22,87 | 23,05 | 22,56 | 22,92 | 0,00% | - |
| 01.09.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -3,41% | 8,00 |
| 31.08.2026 | 23,91 | 23,95 | 23,63 | 23,73 | -0,63% | - |
| 28.08.2026 | 24,22 | 24,35 | 23,71 | 23,88 | -1,08% | - |
| 27.08.2026 | 24,06 | 24,16 | 23,50 | 24,14 | 0,63% | - |
| 26.08.2026 | 24,10 | 24,27 | 23,50 | 23,99 | -0,46% | - |
| 25.08.2026 | 23,43 | 24,43 | 23,36 | 24,10 | 3,26% | - |
| 24.08.2026 | 23,15 | 23,40 | 22,85 | 23,34 | 0,60% | - |
| 21.08.2026 | 22,85 | 23,37 | 22,72 | 23,20 | 1,98% | - |
| 20.08.2026 | 22,74 | 22,90 | 22,53 | 22,75 | 0,22% | - |
| 19.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,57% | 252,00 |
| 18.08.2026 | 22,28 | 23,17 | 22,24 | 22,83 | 2,28% | - |
| 17.08.2026 | 22,95 | 22,97 | 22,31 | 22,32 | -2,45% | - |
| 14.08.2026 | 22,24 | 23,30 | 22,24 | 22,88 | 2,60% | - |
| 13.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,54% | 140,00 |
| 12.08.2026 | 22,49 | 22,58 | 22,12 | 22,18 | -1,07% | - |
| 11.08.2026 | 22,21 | 22,62 | 22,17 | 22,42 | -0,09% | - |
| 10.08.2026 | 22,46 | 22,46 | 22,44 | 22,44 | 0,09% | 540,00 |
| 07.08.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 3,13% | 178,00 |
| 06.08.2026 | 22,49 | 22,56 | 21,72 | 21,74 | -3,33% | - |
| 05.08.2026 | 22,73 | 22,86 | 22,32 | 22,49 | -0,84% | - |
| 04.08.2026 | 22,47 | 22,68 | 21,97 | 22,68 | 1,34% | - |
| 03.08.2026 | 22,02 | 22,55 | 21,36 | 22,38 | 2,29% | - |
| 31.07.2026 | 22,07 | 22,07 | 21,71 | 21,88 | -0,27% | - |
| 30.07.2026 | 22,16 | 22,16 | 21,94 | 21,94 | -0,36% | 100,00 |
| 29.07.2026 | 21,55 | 22,48 | 21,51 | 22,02 | 1,99% | - |
| 28.07.2026 | 20,55 | 21,67 | 20,53 | 21,59 | 4,81% | - |
| 27.07.2026 | 20,89 | 21,04 | 20,12 | 20,60 | -0,48% | - |
| 24.07.2026 | 20,97 | 21,23 | 20,62 | 20,70 | -1,33% | - |
| 23.07.2026 | 21,69 | 21,75 | 20,94 | 20,98 | -3,45% | - |
| 22.07.2026 | 22,13 | 22,17 | 21,72 | 21,73 | -1,94% | - |
| 21.07.2026 | 21,89 | 22,44 | 21,83 | 22,16 | 1,65% | - |
| 20.07.2026 | 21,61 | 22,11 | 21,37 | 21,80 | -0,91% | - |
| 17.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -4,14% | 800,00 |
| 16.07.2026 | 22,65 | 23,09 | 22,39 | 22,95 | 3,85% | - |
| 15.07.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | 140,00 |
| 14.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,32% | 140,00 |
| 13.07.2026 | 21,62 | 22,12 | 21,58 | 21,83 | 0,78% | - |
| 10.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 1,21% | 573,00 |
| 09.07.2026 | 21,90 | 21,94 | 21,17 | 21,40 | -2,10% | - |
| 08.07.2026 | 22,38 | 22,38 | 21,86 | 21,86 | -1,22% | 46,00 |
| 07.07.2026 | 21,86 | 22,39 | 21,86 | 22,13 | 0,68% | - |
| 06.07.2026 | 21,89 | 22,20 | 21,84 | 21,98 | 0,32% | - |
| 03.07.2026 | 22,15 | 22,33 | 21,84 | 21,91 | -0,32% | - |
| 02.07.2026 | 21,51 | 22,24 | 21,47 | 21,98 | 2,09% | - |
| 01.07.2026 | 21,07 | 21,59 | 20,90 | 21,53 | 1,94% | - |
| 30.06.2026 | 21,13 | 21,22 | 20,92 | 21,12 | 0,28% | - |
| 29.06.2026 | 20,67 | 21,32 | 20,63 | 21,06 | 2,53% | - |
| 26.06.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -2,88% | 100,00 |
| 25.06.2026 | 21,70 | 21,74 | 21,10 | 21,15 | -1,99% | - |
| 24.06.2026 | 22,01 | 22,01 | 21,48 | 21,58 | -1,91% | - |
| 23.06.2026 | 21,80 | 22,10 | 21,45 | 22,00 | 0,09% | - |
| 22.06.2026 | 21,67 | 22,16 | 21,66 | 21,98 | 0,18% | - |
| 19.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -0,45% | 12,00 |
| 18.06.2026 | 22,18 | 22,18 | 22,04 | 22,04 | 0,41% | 380,00 |
| 17.06.2026 | 21,47 | 22,19 | 21,45 | 21,95 | 0,37% | - |
| 16.06.2026 | 21,95 | 22,18 | 21,69 | 21,87 | -0,55% | - |
| 15.06.2026 | 22,23 | 22,34 | 21,73 | 21,99 | 0,23% | - |
| 12.06.2026 | 22,27 | 22,42 | 21,78 | 21,94 | -1,22% | - |
| 11.06.2026 | 22,28 | 22,57 | 21,84 | 22,21 | -0,40% | - |
| 10.06.2026 | 22,20 | 22,93 | 22,18 | 22,30 | 0,18% | - |
| 09.06.2026 | 22,65 | 22,74 | 22,24 | 22,26 | -3,22% | - |
| 08.06.2026 | 23,12 | 23,12 | 22,84 | 23,00 | -0,52% | 2.932,00 |
| 05.06.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 3,12% | 134,00 |
| 04.06.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -1,67% | 9,00 |
| 03.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,09% | 230,00 |
| 02.06.2026 | 23,74 | 23,74 | 22,78 | 22,78 | -1,47% | 390,00 |
| 01.06.2026 | 22,72 | 23,23 | 22,39 | 23,12 | 2,17% | - |
| 29.05.2026 | 22,36 | 22,90 | 22,30 | 22,63 | 1,48% | - |
| 28.05.2026 | 22,08 | 22,46 | 21,93 | 22,30 | 0,59% | - |
| 27.05.2026 | 22,45 | 22,67 | 22,15 | 22,17 | -1,20% | - |
| 26.05.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -2,22% | 74,00 |
| 25.05.2026 | 22,73 | 22,99 | 22,67 | 22,95 | 2,91% | - |
| 22.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -2,49% | 20,00 |
| 21.05.2026 | 22,87 | 23,04 | 22,48 | 22,87 | -0,26% | - |
| 20.05.2026 | 23,06 | 23,22 | 22,75 | 22,93 | -0,99% | - |
| 19.05.2026 | 22,41 | 23,43 | 22,41 | 23,16 | 3,30% | - |
| 18.05.2026 | 21,93 | 22,56 | 21,83 | 22,42 | 1,40% | - |
| 15.05.2026 | 22,37 | 22,45 | 22,03 | 22,11 | -2,68% | - |
| 14.05.2026 | 22,64 | 22,80 | 22,58 | 22,72 | 0,66% | - |
| 13.05.2026 | 22,52 | 22,62 | 22,20 | 22,57 | 0,53% | - |
| 12.05.2026 | 22,29 | 22,58 | 22,13 | 22,45 | 0,45% | - |
| 11.05.2026 | 22,61 | 22,83 | 22,23 | 22,35 | -1,46% | - |
| 08.05.2026 | 22,28 | 22,88 | 22,26 | 22,68 | 0,18% | - |
| 07.05.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,18% | 1,00 |
| 06.05.2026 | 22,62 | 22,62 | 22,44 | 22,60 | -0,31% | 147,00 |
| 05.05.2026 | 23,65 | 24,27 | 22,40 | 22,67 | -3,94% | - |
| 04.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,24% | 130,00 |
| 30.04.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 3,02% | 3,00 |
| 29.04.2026 | 22,20 | 22,41 | 22,04 | 22,19 | -0,40% | - |
| 28.04.2026 | 21,44 | 22,28 | 21,44 | 22,28 | 4,75% | 230,00 |
| 27.04.2026 | 21,43 | 21,54 | 21,16 | 21,27 | -1,44% | - |
| 24.04.2026 | 23,06 | 23,14 | 21,58 | 21,58 | -5,52% | 2.146,00 |
| 23.04.2026 | 23,36 | 23,36 | 22,72 | 22,84 | -3,79% | 1.292,00 |
| 22.04.2026 | 23,74 | 24,13 | 23,64 | 23,74 | 0,85% | - |