21,120€
-1,12%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,43 | 21,81 | 20,98 | 21,12 | -1,26% | - |
| 13.02.2026 | 22,17 | 22,23 | 21,34 | 21,39 | -4,34% | - |
| 12.02.2026 | 22,91 | 22,97 | 22,08 | 22,36 | -2,19% | - |
| 11.02.2026 | 23,46 | 23,49 | 22,60 | 22,86 | -2,27% | - |
| 10.02.2026 | 23,70 | 23,96 | 23,18 | 23,39 | -1,52% | - |
| 09.02.2026 | 22,95 | 23,81 | 22,80 | 23,75 | 3,62% | - |
| 06.02.2026 | 21,90 | 23,13 | 21,84 | 22,92 | 4,85% | - |
| 05.02.2026 | 21,03 | 22,81 | 21,01 | 21,86 | 3,85% | - |
| 04.02.2026 | 21,83 | 21,88 | 20,87 | 21,05 | -3,35% | - |
| 03.02.2026 | 22,88 | 23,00 | 21,66 | 21,78 | -4,56% | - |
| 02.02.2026 | 22,98 | 23,39 | 22,70 | 22,82 | -1,98% | - |
| 30.01.2026 | 23,13 | 23,83 | 23,05 | 23,28 | -0,09% | - |
| 29.01.2026 | 23,83 | 23,87 | 23,06 | 23,30 | -1,89% | - |
| 28.01.2026 | 24,03 | 24,08 | 23,67 | 23,75 | -0,13% | - |
| 27.01.2026 | 24,48 | 24,54 | 23,77 | 23,78 | -2,58% | - |
| 26.01.2026 | 24,98 | 25,02 | 24,37 | 24,41 | -2,40% | - |
| 23.01.2026 | 24,68 | 25,03 | 24,32 | 25,01 | 1,34% | - |
| 22.01.2026 | 24,78 | 24,86 | 24,62 | 24,68 | -0,28% | - |
| 21.01.2026 | 24,01 | 24,85 | 23,87 | 24,75 | 3,51% | - |
| 20.01.2026 | 23,77 | 24,05 | 23,71 | 23,91 | 0,17% | - |
| 19.01.2026 | 24,20 | 24,22 | 23,83 | 23,87 | -3,16% | - |
| 16.01.2026 | 24,62 | 24,70 | 24,42 | 24,65 | 0,33% | - |
| 15.01.2026 | 24,64 | 24,87 | 24,44 | 24,57 | 0,49% | - |
| 14.01.2026 | 24,86 | 24,90 | 24,27 | 24,45 | -1,61% | - |
| 13.01.2026 | 24,97 | 25,14 | 24,73 | 24,85 | -0,36% | - |
| 12.01.2026 | 24,78 | 25,04 | 24,66 | 24,94 | 0,44% | - |
| 09.01.2026 | 24,48 | 25,18 | 24,46 | 24,83 | 1,39% | - |
| 08.01.2026 | 23,86 | 24,57 | 23,84 | 24,49 | 2,25% | - |
| 07.01.2026 | 23,96 | 24,11 | 23,75 | 23,95 | -0,21% | - |
| 06.01.2026 | 23,96 | 24,26 | 23,80 | 24,00 | 0,46% | - |
| 05.01.2026 | 24,00 | 24,02 | 23,69 | 23,89 | 0,00% | - |
| 02.01.2026 | 23,70 | 24,50 | 23,62 | 23,89 | 1,53% | - |
| 30.12.2025 | 23,50 | 23,58 | 23,45 | 23,53 | 0,13% | - |
| 29.12.2025 | 22,65 | 23,66 | 22,51 | 23,50 | 5,15% | - |
| 23.12.2025 | 22,44 | 22,52 | 22,25 | 22,35 | 0,86% | - |
| 22.12.2025 | 22,57 | 22,89 | 22,16 | 22,16 | -1,29% | - |
| 19.12.2025 | 22,15 | 22,55 | 21,94 | 22,45 | 0,94% | - |
| 18.12.2025 | 22,37 | 22,39 | 21,96 | 22,24 | 0,18% | - |
| 17.12.2025 | 22,65 | 22,78 | 22,17 | 22,20 | -1,86% | - |
| 16.12.2025 | 22,84 | 23,08 | 22,48 | 22,62 | -1,52% | - |
| 15.12.2025 | 24,46 | 24,46 | 22,88 | 22,97 | -5,86% | - |
| 12.12.2025 | 24,04 | 24,56 | 23,87 | 24,40 | 1,67% | - |
| 11.12.2025 | 24,07 | 24,16 | 23,75 | 24,00 | -0,50% | - |
| 10.12.2025 | 24,15 | 24,71 | 23,88 | 24,12 | -0,29% | - |
| 09.12.2025 | 24,22 | 24,37 | 23,99 | 24,19 | 0,00% | - |
| 08.12.2025 | 23,66 | 24,43 | 23,61 | 24,19 | 2,07% | - |
| 05.12.2025 | 23,05 | 23,77 | 23,03 | 23,70 | 3,18% | - |
| 04.12.2025 | 22,83 | 23,48 | 22,82 | 22,97 | 0,70% | - |
| 03.12.2025 | 23,02 | 23,26 | 22,51 | 22,81 | -1,47% | - |
| 02.12.2025 | 23,93 | 23,95 | 22,96 | 23,15 | -3,14% | - |
| 01.12.2025 | 24,11 | 24,27 | 23,65 | 23,90 | -0,95% | - |
| 28.11.2025 | 24,10 | 24,17 | 23,81 | 24,13 | 1,13% | - |
| 27.11.2025 | 23,91 | 24,16 | 23,86 | 23,86 | 1,19% | - |
| 26.11.2025 | 23,66 | 24,03 | 23,53 | 23,58 | -0,80% | - |
| 25.11.2025 | 24,55 | 24,61 | 23,51 | 23,77 | -2,82% | - |
| 24.11.2025 | 23,78 | 24,73 | 23,65 | 24,46 | 3,47% | - |
| 21.11.2025 | 24,36 | 24,36 | 23,29 | 23,64 | -2,56% | - |
| 20.11.2025 | 24,50 | 25,08 | 24,26 | 24,26 | 1,68% | - |
| 19.11.2025 | 24,82 | 25,13 | 23,86 | 23,86 | -4,02% | - |
| 18.11.2025 | 25,76 | 25,77 | 24,68 | 24,86 | -2,66% | - |
| 17.11.2025 | 25,92 | 26,41 | 25,54 | 25,54 | -0,93% | - |
| 14.11.2025 | 25,86 | 26,12 | 25,67 | 25,78 | 1,26% | - |
| 13.11.2025 | 25,23 | 26,03 | 25,12 | 25,46 | 2,41% | - |
| 12.11.2025 | 26,90 | 26,96 | 24,86 | 24,86 | -6,19% | - |
| 11.11.2025 | 27,76 | 28,07 | 26,50 | 26,50 | -3,00% | - |
| 10.11.2025 | 27,20 | 28,07 | 27,20 | 27,32 | 0,96% | - |
| 07.11.2025 | 28,46 | 28,52 | 26,75 | 27,06 | -4,25% | - |
| 06.11.2025 | 28,94 | 29,22 | 28,14 | 28,26 | -1,94% | - |
| 05.11.2025 | 30,04 | 30,05 | 28,82 | 28,82 | -2,44% | - |
| 04.11.2025 | 30,39 | 30,55 | 29,14 | 29,54 | -1,42% | - |
| 03.11.2025 | 29,64 | 30,90 | 29,62 | 29,97 | 2,85% | - |
| 31.10.2025 | 30,02 | 30,02 | 29,14 | 29,14 | -2,26% | - |
| 30.10.2025 | 30,12 | 30,12 | 29,41 | 29,81 | -1,34% | - |
| 29.10.2025 | 30,33 | 30,99 | 29,64 | 30,22 | 0,18% | - |