22,720€
2,34%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,30 | 22,89 | 22,26 | 22,70 | 2,07% | - |
| 07.05.2026 | 22,66 | 22,83 | 22,20 | 22,24 | -1,77% | - |
| 06.05.2026 | 22,88 | 22,96 | 22,37 | 22,64 | -0,13% | - |
| 05.05.2026 | 23,63 | 24,27 | 22,40 | 22,67 | -3,82% | - |
| 04.05.2026 | 23,30 | 24,36 | 23,24 | 23,57 | 0,30% | 2.960,00 |
| 30.04.2026 | 22,08 | 23,56 | 22,02 | 23,50 | 5,86% | - |
| 29.04.2026 | 22,20 | 22,41 | 22,03 | 22,20 | 0,32% | - |
| 28.04.2026 | 21,17 | 22,45 | 21,17 | 22,13 | 4,24% | - |
| 27.04.2026 | 21,45 | 21,54 | 21,16 | 21,23 | -1,26% | - |
| 24.04.2026 | 22,87 | 23,37 | 20,96 | 21,50 | -5,78% | - |
| 23.04.2026 | 23,69 | 23,88 | 22,56 | 22,82 | -4,32% | 3.910,00 |
| 22.04.2026 | 23,76 | 24,13 | 23,67 | 23,85 | 1,36% | - |
| 21.04.2026 | 23,89 | 24,13 | 23,48 | 23,53 | -1,38% | - |
| 20.04.2026 | 24,10 | 24,25 | 23,74 | 23,86 | -1,65% | - |
| 17.04.2026 | 23,83 | 24,48 | 23,79 | 24,26 | 2,06% | - |
| 16.04.2026 | 23,20 | 24,07 | 23,05 | 23,77 | 2,94% | - |
| 15.04.2026 | 22,38 | 23,16 | 22,36 | 23,09 | 2,99% | - |
| 14.04.2026 | 22,27 | 22,83 | 22,27 | 22,42 | 0,49% | - |
| 13.04.2026 | 22,13 | 22,43 | 22,01 | 22,31 | -0,22% | - |
| 10.04.2026 | 22,19 | 22,48 | 22,01 | 22,36 | 0,81% | - |
| 09.04.2026 | 22,08 | 22,27 | 21,64 | 22,18 | -0,09% | - |
| 08.04.2026 | 22,67 | 22,73 | 22,04 | 22,20 | 1,56% | - |
| 07.04.2026 | 21,61 | 22,23 | 21,36 | 21,86 | 1,44% | - |
| 02.04.2026 | 21,19 | 21,62 | 21,13 | 21,55 | -0,42% | - |
| 01.04.2026 | 21,67 | 22,16 | 21,28 | 21,64 | 0,19% | - |
| 31.03.2026 | 20,85 | 21,66 | 20,75 | 21,60 | 4,45% | - |
| 30.03.2026 | 20,13 | 20,88 | 20,13 | 20,68 | 2,89% | - |
| 27.03.2026 | 21,14 | 21,30 | 20,10 | 20,10 | -4,83% | - |
| 26.03.2026 | 21,02 | 21,55 | 20,94 | 21,12 | -0,19% | - |
| 25.03.2026 | 21,14 | 21,48 | 21,00 | 21,16 | -0,09% | - |
| 24.03.2026 | 21,03 | 21,54 | 20,80 | 21,18 | -0,19% | - |
| 23.03.2026 | 21,33 | 21,91 | 21,02 | 21,22 | -1,94% | - |
| 20.03.2026 | 22,37 | 22,51 | 21,50 | 21,64 | -3,57% | - |
| 19.03.2026 | 22,17 | 22,84 | 22,15 | 22,44 | 1,17% | - |
| 18.03.2026 | 22,82 | 23,06 | 22,17 | 22,18 | -1,77% | - |
| 17.03.2026 | 22,54 | 23,02 | 22,52 | 22,58 | -0,48% | - |
| 16.03.2026 | 23,25 | 23,27 | 22,59 | 22,69 | -1,39% | - |
| 13.03.2026 | 23,76 | 23,79 | 23,01 | 23,01 | -3,24% | - |
| 12.03.2026 | 22,90 | 23,94 | 22,85 | 23,78 | 2,90% | - |
| 11.03.2026 | 22,82 | 23,26 | 22,62 | 23,11 | 1,63% | - |
| 10.03.2026 | 23,20 | 23,38 | 22,70 | 22,74 | -1,98% | - |
| 09.03.2026 | 22,64 | 23,35 | 22,54 | 23,20 | -0,13% | - |
| 06.03.2026 | 22,70 | 23,36 | 22,64 | 23,23 | 2,79% | - |
| 05.03.2026 | 21,53 | 22,83 | 21,45 | 22,60 | 4,24% | - |
| 04.03.2026 | 21,11 | 21,82 | 21,05 | 21,68 | 1,88% | - |
| 03.03.2026 | 21,57 | 21,86 | 21,00 | 21,28 | -2,12% | - |
| 02.03.2026 | 20,83 | 22,23 | 20,79 | 21,74 | 2,16% | - |
| 27.02.2026 | 20,71 | 21,32 | 20,66 | 21,28 | 2,85% | - |
| 26.02.2026 | 20,13 | 20,78 | 19,81 | 20,69 | 2,43% | - |
| 25.02.2026 | 20,67 | 20,80 | 19,85 | 20,20 | -2,23% | - |
| 24.02.2026 | 20,91 | 20,93 | 20,43 | 20,66 | -1,05% | - |
| 23.02.2026 | 20,87 | 21,20 | 20,66 | 20,88 | -0,76% | - |
| 20.02.2026 | 20,73 | 21,04 | 20,54 | 21,04 | 1,45% | - |
| 19.02.2026 | 20,75 | 21,15 | 20,62 | 20,74 | 0,19% | - |
| 18.02.2026 | 20,25 | 20,76 | 20,17 | 20,70 | 2,32% | - |
| 17.02.2026 | 21,03 | 21,30 | 20,06 | 20,23 | -4,21% | - |
| 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% | - |