24,300€
2,19%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 23,85 | 24,48 | 23,79 | 24,35 | 2,40% | - |
| 16.04.2026 | 23,20 | 24,06 | 23,06 | 23,78 | 3,30% | - |
| 15.04.2026 | 22,38 | 23,15 | 22,36 | 23,02 | 2,54% | - |
| 14.04.2026 | 22,29 | 22,83 | 22,27 | 22,45 | 0,76% | - |
| 13.04.2026 | 22,13 | 22,42 | 22,01 | 22,28 | -0,18% | - |
| 10.04.2026 | 22,21 | 22,48 | 22,03 | 22,32 | 0,59% | - |
| 09.04.2026 | 22,10 | 22,27 | 21,65 | 22,19 | 0,41% | - |
| 08.04.2026 | 22,69 | 22,73 | 22,04 | 22,10 | 1,84% | - |
| 07.04.2026 | 21,60 | 22,23 | 21,49 | 21,70 | 2,36% | - |
| 02.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,17% | 100,00 |
| 01.04.2026 | 21,69 | 22,16 | 21,28 | 21,67 | 1,36% | - |
| 31.03.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 3,48% | 46,00 |
| 30.03.2026 | 20,13 | 20,88 | 20,13 | 20,66 | 2,58% | - |
| 27.03.2026 | 21,14 | 21,30 | 20,12 | 20,14 | -4,64% | - |
| 26.03.2026 | 21,02 | 21,55 | 20,94 | 21,12 | -0,19% | - |
| 25.03.2026 | 21,12 | 21,48 | 21,00 | 21,16 | -0,14% | - |
| 24.03.2026 | 21,03 | 21,52 | 20,80 | 21,19 | -0,05% | - |
| 23.03.2026 | 21,33 | 21,90 | 21,04 | 21,20 | -1,99% | - |
| 20.03.2026 | 22,37 | 22,51 | 21,50 | 21,63 | -3,57% | - |
| 19.03.2026 | 22,17 | 22,84 | 22,15 | 22,43 | 0,90% | - |
| 18.03.2026 | 22,82 | 23,06 | 22,17 | 22,23 | -1,59% | - |
| 17.03.2026 | 22,52 | 23,02 | 22,52 | 22,59 | -2,04% | - |
| 16.03.2026 | 23,16 | 23,16 | 23,06 | 23,06 | 0,09% | 268,00 |
| 13.03.2026 | 23,76 | 23,79 | 23,01 | 23,04 | -3,19% | - |
| 12.03.2026 | 22,92 | 23,94 | 22,85 | 23,80 | 2,85% | - |
| 11.03.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -0,43% | 45,00 |
| 10.03.2026 | 23,24 | 23,24 | 23,24 | 23,24 | 0,09% | 45,00 |
| 09.03.2026 | 22,66 | 23,34 | 22,54 | 23,22 | -0,21% | - |
| 06.03.2026 | 22,70 | 23,36 | 22,64 | 23,27 | 3,15% | - |
| 05.03.2026 | 21,53 | 22,83 | 21,45 | 22,56 | 4,06% | - |
| 04.03.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 1,31% | 100,00 |
| 03.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 64,00 |
| 02.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,17% | 498,00 |
| 27.02.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 2,13% | 147,00 |
| 26.02.2026 | 20,15 | 20,76 | 19,81 | 20,68 | 2,89% | - |
| 25.02.2026 | 20,00 | 20,10 | 20,00 | 20,10 | -2,90% | 118,00 |
| 24.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | 15,00 |
| 23.02.2026 | 20,89 | 21,20 | 20,66 | 20,85 | -0,90% | - |
| 20.02.2026 | 20,75 | 21,04 | 20,53 | 21,04 | 1,79% | - |
| 19.02.2026 | 20,75 | 21,14 | 20,63 | 20,67 | -0,24% | - |
| 18.02.2026 | 20,25 | 20,74 | 20,17 | 20,72 | 2,78% | - |
| 17.02.2026 | 21,01 | 21,29 | 20,06 | 20,16 | -6,06% | - |
| 16.02.2026 | 21,46 | 21,46 | 21,46 | 21,46 | 0,28% | 28,00 |
| 13.02.2026 | 22,04 | 22,04 | 21,40 | 21,40 | -3,52% | 17,00 |
| 12.02.2026 | 22,91 | 22,97 | 22,08 | 22,18 | -5,29% | - |
| 11.02.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 0,26% | 36,00 |
| 10.02.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -1,68% | 41,00 |
| 09.02.2026 | 22,97 | 23,78 | 22,80 | 23,76 | 4,12% | - |
| 06.02.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 3,54% | 241,00 |
| 05.02.2026 | 21,08 | 22,78 | 21,08 | 22,04 | 5,45% | 1.836,00 |
| 04.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -4,17% | 10,00 |
| 03.02.2026 | 22,90 | 23,00 | 21,66 | 21,81 | -4,09% | - |
| 02.02.2026 | 23,22 | 23,22 | 22,74 | 22,74 | -2,15% | 485,00 |
| 30.01.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -0,17% | 268,00 |
| 29.01.2026 | 23,83 | 23,87 | 23,06 | 23,28 | -1,85% | - |
| 28.01.2026 | 24,01 | 24,08 | 23,67 | 23,72 | -0,67% | - |
| 27.01.2026 | 24,20 | 24,20 | 23,88 | 23,88 | -2,29% | 25,00 |
| 26.01.2026 | 25,00 | 25,02 | 24,37 | 24,44 | -2,20% | - |
| 23.01.2026 | 24,66 | 25,03 | 24,32 | 24,99 | 1,26% | - |
| 22.01.2026 | 24,78 | 24,86 | 24,63 | 24,68 | -0,32% | - |
| 21.01.2026 | 24,01 | 24,77 | 23,87 | 24,76 | 3,55% | - |
| 20.01.2026 | 23,79 | 24,05 | 23,71 | 23,91 | 0,21% | - |
| 19.01.2026 | 24,18 | 24,22 | 23,84 | 23,86 | -3,09% | - |
| 16.01.2026 | 24,64 | 24,68 | 24,44 | 24,62 | 0,04% | - |
| 15.01.2026 | 24,64 | 24,87 | 24,43 | 24,61 | 0,49% | - |
| 14.01.2026 | 24,88 | 24,90 | 24,26 | 24,49 | -1,65% | - |
| 13.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,20% | 10,00 |
| 12.01.2026 | 24,80 | 25,01 | 24,68 | 24,95 | 1,18% | - |
| 09.01.2026 | 24,66 | 24,66 | 24,66 | 24,66 | 0,69% | 2,00 |
| 08.01.2026 | 23,84 | 24,53 | 23,84 | 24,49 | 2,55% | - |
| 07.01.2026 | 23,88 | 23,88 | 23,88 | 23,88 | -0,50% | 29,00 |
| 06.01.2026 | 23,96 | 24,25 | 23,80 | 24,00 | 0,50% | - |
| 05.01.2026 | 24,00 | 24,02 | 23,69 | 23,88 | 0,00% | - |
| 02.01.2026 | 23,70 | 24,49 | 23,62 | 23,88 | 1,70% | - |
| 30.12.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -0,09% | 3,00 |
| 29.12.2025 | 22,41 | 23,58 | 22,37 | 23,50 | 4,91% | - |
| 23.12.2025 | 22,44 | 22,44 | 22,40 | 22,40 | 0,45% | 262,00 |
| 22.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,98% | 28,00 |
| 19.12.2025 | 22,52 | 22,52 | 22,52 | 22,52 | 2,18% | 138,00 |
| 18.12.2025 | 22,16 | 22,16 | 22,04 | 22,04 | -1,43% | 110,00 |
| 17.12.2025 | 22,48 | 22,48 | 22,36 | 22,36 | -1,06% | 200,00 |
| 16.12.2025 | 22,64 | 22,64 | 22,60 | 22,60 | -1,48% | 103,00 |
| 15.12.2025 | 24,24 | 24,24 | 22,90 | 22,94 | -5,05% | - |
| 12.12.2025 | 24,06 | 24,49 | 23,99 | 24,16 | 0,33% | - |
| 11.12.2025 | 23,88 | 24,18 | 23,82 | 24,08 | -0,66% | - |
| 10.12.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -0,25% | 65,00 |
| 09.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,33% | 253,00 |
| 08.12.2025 | 23,46 | 24,42 | 23,44 | 24,22 | 3,15% | - |
| 05.12.2025 | 23,05 | 23,68 | 23,03 | 23,48 | 2,22% | - |
| 04.12.2025 | 23,06 | 23,46 | 22,91 | 22,97 | 0,92% | - |
| 03.12.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -1,13% | 20,00 |
| 02.12.2025 | 23,56 | 23,56 | 23,02 | 23,02 | -3,72% | 174,00 |
| 01.12.2025 | 23,77 | 24,27 | 23,69 | 23,91 | 0,08% | - |
| 28.11.2025 | 24,08 | 24,11 | 23,81 | 23,89 | -0,75% | - |
| 27.11.2025 | 24,12 | 24,17 | 23,84 | 24,07 | -0,33% | - |
| 26.11.2025 | 23,89 | 24,17 | 23,49 | 24,15 | 1,60% | - |
| 25.11.2025 | 24,57 | 24,61 | 23,52 | 23,77 | -3,30% | - |
| 24.11.2025 | 23,78 | 24,70 | 23,78 | 24,58 | 3,49% | - |
| 21.11.2025 | 23,88 | 24,03 | 23,49 | 23,75 | -0,38% | - |
| 20.11.2025 | 24,75 | 25,00 | 23,83 | 23,84 | -2,89% | - |