1,358NOK
-3,42%
Echtzeit-Aktienkurs Vow ASA
Bid:
Ask:
Aktienkurse zur Vow ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,41 | 1,41 | 1,32 | 1,35 | -4,20% | - |
| 10.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 8,15% | 200,00 |
| 09.04.2025 | 1,30 | 1,37 | 1,29 | 1,30 | -2,85% | - |
| 08.04.2025 | 1,31 | 1,34 | 1,29 | 1,34 | 8,80% | - |
| 07.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -9,45% | 600,00 |
| 04.04.2025 | 1,44 | 1,45 | 1,29 | 1,36 | -5,45% | - |
| 03.04.2025 | 1,48 | 1,48 | 1,42 | 1,44 | -4,67% | - |
| 02.04.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -1,72% | - |
| 01.04.2025 | 1,51 | 1,56 | 1,47 | 1,53 | 2,23% | - |
| 31.03.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -2,77% | 2.096,00 |
| 28.03.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 1,31% | - |
| 27.03.2025 | 1,41 | 1,53 | 1,40 | 1,52 | 7,43% | - |
| 26.03.2025 | 1,43 | 1,45 | 1,41 | 1,42 | 0,24% | - |
| 25.03.2025 | 1,41 | 1,44 | 1,41 | 1,41 | 0,24% | - |
| 24.03.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,27% | - |
| 21.03.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 2,79% | - |
| 20.03.2025 | 1,43 | 1,44 | 1,39 | 1,40 | -1,36% | - |
| 19.03.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -1,92% | - |
| 18.03.2025 | 1,48 | 1,49 | 1,44 | 1,45 | -1,89% | - |
| 17.03.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -1,92% | - |
| 14.03.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 0,09% | - |
| 13.03.2025 | 1,35 | 1,54 | 1,35 | 1,51 | 12,22% | - |
| 12.03.2025 | 1,34 | 1,41 | 1,33 | 1,34 | 1,12% | - |
| 11.03.2025 | 1,35 | 1,36 | 1,31 | 1,33 | -2,62% | - |
| 10.03.2025 | 1,41 | 1,41 | 1,34 | 1,36 | -2,59% | - |
| 04.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,79% | 10.000,00 |
| 03.03.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 4,21% | 61.824,00 |
| 28.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,31% | 10.000,00 |
| 26.02.2025 | 1,51 | 1,51 | 1,45 | 1,51 | -5,16% | 75.125,00 |
| 17.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,45% | 2.000,00 |
| 14.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 3,33% | 7.219,00 |
| 13.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | 2.781,00 |
| 10.02.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -17,11% | 30.000,00 |
| 04.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,24% | 560,00 |
| 03.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,22% | 30.000,00 |
| 31.01.2025 | 1,75 | 1,91 | 1,75 | 1,80 | 6,51% | 201,00 |
| 28.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -10,86% | 10.000,00 |
| 09.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -7,06% | 8.883,00 |
| 30.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,24% | 17.961,00 |
| 27.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 2,25% | 3.701,00 |
| 23.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 12,74% | 1.580,00 |
| 20.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,95% | 1.915,00 |
| 19.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 8,75% | 1.464,00 |
| 18.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,42% | 10.126,00 |
| 17.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -5,21% | 1,00 |
| 16.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,43% | 10.000,00 |
| 10.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -9,50% | 5.000,00 |
| 09.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -6,10% | 10.000,00 |
| 05.12.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -9,94% | 1.000,00 |
| 04.12.2024 | 2,12 | 2,41 | 2,06 | 2,37 | 46,89% | 16.201,00 |
| 03.12.2024 | 1,57 | 1,61 | 1,55 | 1,61 | 11,81% | 22.139,00 |
| 28.11.2024 | 1,58 | 1,58 | 1,44 | 1,44 | -20,00% | 12.000,00 |
| 25.11.2024 | 2,00 | 2,00 | 1,80 | 1,80 | -15,49% | 14.499,00 |
| 22.11.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -0,93% | 4.369,00 |
| 21.11.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 1,27% | 8.605,00 |
| 15.11.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 19,94% | 10.525,00 |
| 11.11.2024 | 1,54 | 1,77 | 1,54 | 1,77 | -5,95% | 4.990,00 |
| 01.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,47% | 1.000,00 |
| 28.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -5,54% | 361,00 |
| 18.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,40% | 5.000,00 |
| 16.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,06% | 1.674,00 |
| 14.10.2024 | 2,12 | 2,12 | 2,04 | 2,04 | -1,83% | 10.350,00 |
| 08.10.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,53% | 5.000,00 |
| 04.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -8,96% | 5.000,00 |
| 03.10.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 8,73% | 10.000,00 |
| 02.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -9,86% | 10.000,00 |
| 30.09.2024 | 2,10 | 2,31 | 2,10 | 2,31 | 31,44% | 13.500,00 |
| 26.09.2024 | 1,81 | 1,81 | 1,76 | 1,76 | -9,38% | 1.200,00 |
| 23.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -24,09% | 4.347,00 |
| 20.09.2024 | 2,31 | 2,56 | 2,31 | 2,56 | 55,25% | 7.410,00 |
| 19.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,31% | 10.000,00 |
| 17.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -9,06% | 10.000,00 |
| 11.09.2024 | 1,96 | 1,96 | 1,84 | 1,85 | -11,63% | 12.865,00 |
| 06.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -7,13% | 1.000,00 |
| 05.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -7,72% | 500,00 |
| 03.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | 2.000,00 |
| 02.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -22,55% | 1.000,00 |
| 30.08.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -35,89% | 1.000,00 |
| 13.08.2024 | 4,91 | 4,91 | 4,91 | 4,91 | 7,16% | 15,00 |
| 06.08.2024 | 4,58 | 4,58 | 4,58 | 4,58 | -0,46% | 2.300,00 |
| 05.08.2024 | 4,65 | 4,65 | 4,60 | 4,60 | 5,79% | 5.086,00 |
| 28.05.2024 | 4,35 | 4,35 | 4,35 | 4,35 | -22,44% | 1.170,00 |
| 10.05.2024 | 5,61 | 5,61 | 5,61 | 5,61 | 28,11% | 500,00 |
| 02.05.2024 | 4,38 | 4,38 | 4,38 | 4,38 | -1,42% | 700,00 |
| 16.04.2024 | 4,51 | 4,51 | 4,44 | 4,44 | -4,08% | 14.149,00 |
| 15.04.2024 | 4,76 | 4,76 | 4,63 | 4,63 | 0,30% | 5.851,00 |
| 08.04.2024 | 4,62 | 4,62 | 4,62 | 4,62 | -9,58% | 20.000,00 |
| 05.04.2024 | 5,11 | 5,11 | 5,11 | 5,11 | 30,35% | 10.000,00 |
| 02.04.2024 | 3,92 | 3,92 | 3,92 | 3,92 | 7,70% | 1.500,00 |
| 26.03.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -10,35% | 10.000,00 |
| 22.03.2024 | 4,06 | 4,06 | 4,06 | 4,06 | 7,02% | 500,00 |
| 21.03.2024 | 3,79 | 3,79 | 3,79 | 3,79 | -24,72% | 500,00 |
| 12.03.2024 | 5,07 | 5,07 | 5,04 | 5,04 | -2,04% | 3.750,00 |
| 29.02.2024 | 5,52 | 5,52 | 4,95 | 5,14 | -21,64% | 2.190,00 |
| 28.02.2024 | 6,56 | 6,56 | 6,56 | 6,56 | -5,45% | 300,00 |
| 14.02.2024 | 6,94 | 6,94 | 6,94 | 6,94 | -15,50% | 155,00 |
| 09.01.2024 | 8,21 | 8,21 | 8,21 | 8,21 | 2,98% | 250,00 |
| 08.01.2024 | 8,52 | 8,52 | 7,97 | 7,97 | -0,70% | 10.000,00 |
| 02.01.2024 | 8,03 | 8,03 | 8,03 | 8,03 | -14,07% | 1.042,00 |
| 22.11.2023 | 9,35 | 9,35 | 9,35 | 9,35 | 28,70% | 300,00 |