21,920€
-2,06%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,37 | 22,43 | 21,89 | 22,02 | -1,61% | - |
| 11.11.2026 | 22,35 | 22,40 | 21,87 | 22,38 | 0,54% | - |
| 10.11.2026 | 22,35 | 22,41 | 21,85 | 22,26 | -0,09% | - |
| 09.11.2026 | 21,93 | 22,33 | 21,85 | 22,28 | 1,55% | - |
| 06.11.2026 | 22,02 | 22,02 | 21,86 | 21,94 | -1,79% | 385,00 |
| 05.11.2026 | 22,25 | 22,69 | 22,15 | 22,34 | 0,04% | - |
| 04.11.2026 | 21,21 | 22,37 | 21,19 | 22,33 | 5,03% | - |
| 03.11.2026 | 20,93 | 21,73 | 20,89 | 21,26 | 0,28% | - |
| 02.11.2026 | 21,41 | 21,71 | 21,11 | 21,20 | -0,05% | - |
| 30.10.2026 | 21,06 | 21,71 | 20,96 | 21,21 | 0,33% | - |
| 29.10.2026 | 21,23 | 21,44 | 20,98 | 21,14 | 0,48% | - |
| 28.10.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -1,77% | 67,00 |
| 27.10.2026 | 20,98 | 21,76 | 20,98 | 21,42 | 2,73% | 970,00 |
| 26.10.2026 | 20,99 | 21,33 | 20,55 | 20,85 | -0,43% | - |
| 23.10.2026 | 21,11 | 21,56 | 20,69 | 20,94 | -0,85% | - |
| 22.10.2026 | 20,75 | 21,41 | 20,69 | 21,12 | 0,57% | - |
| 21.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,16% | 37,00 |
| 20.10.2026 | 20,62 | 20,90 | 20,62 | 20,76 | 0,87% | 625,00 |
| 19.10.2026 | 21,00 | 21,44 | 20,58 | 20,58 | -1,39% | 952,00 |
| 16.10.2026 | 20,97 | 21,29 | 20,81 | 20,87 | 0,10% | - |
| 15.10.2026 | 20,01 | 20,86 | 19,99 | 20,85 | 1,41% | - |
| 14.10.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 3,21% | 500,00 |
| 13.10.2026 | 19,10 | 20,01 | 19,07 | 19,92 | 4,32% | - |
| 12.10.2026 | 18,80 | 19,21 | 18,76 | 19,10 | 1,73% | - |
| 09.10.2026 | 18,09 | 18,78 | 18,06 | 18,77 | 4,16% | - |
| 08.10.2026 | 17,52 | 18,16 | 17,43 | 18,02 | 3,27% | - |
| 07.10.2026 | 17,40 | 17,46 | 17,40 | 17,45 | 0,81% | 1.900,00 |
| 06.10.2026 | 18,71 | 18,71 | 17,11 | 17,31 | -9,56% | 4.195,00 |
| 05.10.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -0,57% | 40,00 |
| 02.10.2026 | 19,12 | 19,43 | 19,08 | 19,25 | 1,10% | - |
| 01.10.2026 | 19,34 | 19,48 | 18,76 | 19,04 | -0,88% | - |
| 30.09.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 0,55% | 17,00 |
| 29.09.2026 | 18,87 | 19,45 | 18,87 | 19,11 | 0,95% | - |
| 28.09.2026 | 19,24 | 19,42 | 18,80 | 18,93 | -2,17% | - |
| 25.09.2026 | 19,32 | 19,53 | 19,14 | 19,35 | 0,08% | - |
| 24.09.2026 | 19,78 | 20,03 | 19,21 | 19,33 | -2,57% | - |
| 23.09.2026 | 21,49 | 21,53 | 19,76 | 19,84 | -7,68% | - |
| 22.09.2026 | 21,63 | 22,13 | 21,36 | 21,49 | -0,83% | - |
| 21.09.2026 | 21,51 | 21,78 | 21,49 | 21,67 | 1,55% | - |
| 18.09.2026 | 21,95 | 21,95 | 21,16 | 21,34 | -2,56% | - |
| 17.09.2026 | 21,86 | 22,00 | 21,64 | 21,90 | 0,92% | 571,00 |
| 16.09.2026 | 21,91 | 21,93 | 21,60 | 21,70 | -1,00% | - |
| 15.09.2026 | 22,12 | 22,12 | 21,75 | 21,92 | -0,95% | - |
| 14.09.2026 | 22,01 | 22,43 | 21,78 | 22,13 | 0,09% | - |
| 11.09.2026 | 21,70 | 22,21 | 21,68 | 22,11 | 2,22% | - |
| 10.09.2026 | 22,33 | 22,37 | 21,62 | 21,63 | -2,96% | - |
| 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 |