21,030€
0,14%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 21,09 | 21,17 | 20,79 | 21,04 | 0,00% | - |
| 20.10.2026 | 20,63 | 21,11 | 20,56 | 21,04 | 2,04% | 4.531,00 |
| 19.10.2026 | 21,60 | 21,60 | 20,49 | 20,62 | -1,25% | - |
| 16.10.2026 | 20,97 | 21,29 | 20,81 | 20,88 | -0,10% | - |
| 15.10.2026 | 20,01 | 20,90 | 19,99 | 20,90 | 3,67% | - |
| 14.10.2026 | 19,92 | 20,60 | 19,89 | 20,16 | 1,36% | - |
| 13.10.2026 | 19,11 | 20,01 | 19,07 | 19,89 | 4,08% | - |
| 12.10.2026 | 18,81 | 19,21 | 18,76 | 19,11 | 1,68% | - |
| 09.10.2026 | 18,09 | 18,81 | 18,06 | 18,80 | 4,30% | - |
| 08.10.2026 | 17,51 | 18,16 | 17,43 | 18,02 | 2,42% | - |
| 07.10.2026 | 17,48 | 17,93 | 17,36 | 17,60 | 1,12% | 39.900,00 |
| 06.10.2026 | 18,42 | 18,49 | 16,87 | 17,40 | -7,79% | 2.002,00 |
| 05.10.2026 | 19,16 | 19,38 | 18,76 | 18,87 | -1,97% | - |
| 02.10.2026 | 19,12 | 19,43 | 19,08 | 19,25 | 0,89% | - |
| 01.10.2026 | 19,33 | 19,48 | 18,76 | 19,08 | -0,78% | - |
| 30.09.2026 | 19,17 | 19,44 | 19,03 | 19,23 | 0,65% | - |
| 29.09.2026 | 18,88 | 19,45 | 18,87 | 19,11 | 0,95% | - |
| 28.09.2026 | 19,23 | 19,42 | 18,80 | 18,93 | -2,20% | - |
| 25.09.2026 | 19,32 | 19,53 | 19,14 | 19,35 | 0,13% | - |
| 24.09.2026 | 19,77 | 20,04 | 19,21 | 19,33 | -2,69% | - |
| 23.09.2026 | 21,49 | 21,53 | 19,76 | 19,86 | -7,02% | - |
| 22.09.2026 | 21,65 | 22,13 | 21,36 | 21,36 | -1,39% | - |
| 21.09.2026 | 21,51 | 21,78 | 21,49 | 21,66 | 1,31% | - |
| 18.09.2026 | 21,95 | 21,95 | 21,18 | 21,38 | -2,51% | - |
| 17.09.2026 | 22,26 | 22,34 | 21,47 | 21,93 | 1,01% | - |
| 16.09.2026 | 21,93 | 21,93 | 21,60 | 21,71 | -0,60% | - |
| 15.09.2026 | 22,10 | 22,12 | 21,75 | 21,84 | -1,18% | - |
| 14.09.2026 | 22,03 | 22,44 | 21,80 | 22,10 | 0,05% | - |
| 11.09.2026 | 21,68 | 22,21 | 21,68 | 22,09 | 2,32% | - |
| 10.09.2026 | 22,35 | 22,37 | 21,57 | 21,59 | -3,10% | - |
| 09.09.2026 | 22,45 | 22,62 | 21,99 | 22,28 | -1,55% | - |
| 08.09.2026 | 22,91 | 23,28 | 22,52 | 22,63 | -1,39% | - |
| 07.09.2026 | 23,10 | 23,22 | 22,89 | 22,95 | -0,95% | - |
| 04.09.2026 | 23,37 | 23,56 | 23,13 | 23,17 | -0,86% | - |
| 03.09.2026 | 22,98 | 23,37 | 22,87 | 23,37 | 1,83% | - |
| 02.09.2026 | 22,87 | 23,05 | 22,57 | 22,95 | 0,48% | - |
| 01.09.2026 | 23,83 | 23,83 | 22,81 | 22,84 | -3,79% | - |
| 31.08.2026 | 23,93 | 23,96 | 23,63 | 23,74 | -0,59% | - |
| 28.08.2026 | 24,20 | 24,35 | 23,71 | 23,88 | -1,20% | 704,00 |
| 27.08.2026 | 24,08 | 24,17 | 23,50 | 24,17 | 0,79% | - |
| 26.08.2026 | 24,08 | 24,27 | 23,50 | 23,98 | -0,62% | 5.440,00 |
| 25.08.2026 | 23,41 | 24,46 | 23,36 | 24,13 | 3,38% | - |
| 24.08.2026 | 23,15 | 23,40 | 22,86 | 23,34 | 0,69% | - |
| 21.08.2026 | 22,85 | 23,40 | 22,72 | 23,18 | 1,89% | 5.950,00 |
| 20.08.2026 | 22,72 | 22,91 | 22,54 | 22,75 | 0,13% | - |
| 19.08.2026 | 22,79 | 22,88 | 22,51 | 22,72 | -0,35% | - |
| 18.08.2026 | 22,28 | 23,19 | 22,24 | 22,80 | 2,10% | - |
| 17.08.2026 | 22,97 | 23,00 | 22,31 | 22,33 | -2,53% | - |
| 14.08.2026 | 22,26 | 23,31 | 22,24 | 22,91 | 2,78% | - |
| 13.08.2026 | 22,23 | 22,31 | 22,07 | 22,29 | 0,59% | - |
| 12.08.2026 | 22,47 | 22,58 | 22,12 | 22,16 | -0,98% | - |
| 11.08.2026 | 22,19 | 22,61 | 22,17 | 22,38 | 0,81% | - |
| 10.08.2026 | 22,42 | 22,68 | 22,16 | 22,20 | -1,07% | - |
| 07.08.2026 | 21,74 | 22,65 | 21,72 | 22,44 | 3,22% | - |
| 06.08.2026 | 22,49 | 22,56 | 21,72 | 21,74 | -3,21% | - |
| 05.08.2026 | 22,73 | 22,86 | 22,32 | 22,46 | -1,06% | - |
| 04.08.2026 | 22,45 | 22,71 | 21,98 | 22,70 | 1,43% | - |
| 03.08.2026 | 22,02 | 22,55 | 21,35 | 22,38 | 2,24% | - |
| 31.07.2026 | 22,07 | 22,07 | 21,71 | 21,89 | -0,50% | - |
| 30.07.2026 | 22,07 | 22,30 | 21,87 | 22,00 | -0,09% | - |
| 29.07.2026 | 21,53 | 22,48 | 21,51 | 22,02 | 2,13% | - |
| 28.07.2026 | 20,55 | 21,67 | 20,53 | 21,56 | 4,46% | - |
| 27.07.2026 | 20,89 | 21,03 | 20,12 | 20,64 | -0,29% | - |
| 24.07.2026 | 20,97 | 21,23 | 20,61 | 20,70 | -1,43% | - |
| 23.07.2026 | 21,73 | 21,75 | 20,94 | 21,00 | -3,31% | - |
| 22.07.2026 | 22,13 | 22,18 | 21,72 | 21,72 | -1,99% | - |
| 21.07.2026 | 21,87 | 22,44 | 21,83 | 22,16 | 2,07% | - |
| 20.07.2026 | 21,61 | 22,13 | 21,37 | 21,71 | 0,32% | - |
| 17.07.2026 | 22,69 | 22,73 | 21,14 | 21,64 | -5,34% | - |
| 16.07.2026 | 22,65 | 23,08 | 22,39 | 22,86 | 0,84% | - |
| 15.07.2026 | 22,32 | 22,68 | 22,04 | 22,67 | 2,21% | - |
| 14.07.2026 | 21,88 | 22,35 | 21,68 | 22,18 | 1,65% | - |
| 13.07.2026 | 21,60 | 22,14 | 21,58 | 21,82 | 0,09% | - |
| 10.07.2026 | 21,35 | 21,85 | 21,32 | 21,80 | 2,01% | - |
| 09.07.2026 | 21,90 | 21,94 | 21,17 | 21,37 | -2,06% | - |
| 08.07.2026 | 22,11 | 22,40 | 21,60 | 21,82 | -1,45% | - |
| 07.07.2026 | 21,86 | 22,40 | 21,86 | 22,14 | 0,73% | - |
| 06.07.2026 | 21,91 | 22,21 | 21,84 | 21,98 | 0,27% | - |
| 03.07.2026 | 22,15 | 22,33 | 21,84 | 21,92 | -0,45% | - |
| 02.07.2026 | 21,51 | 22,24 | 21,47 | 22,02 | 2,23% | - |
| 01.07.2026 | 21,07 | 21,60 | 20,90 | 21,54 | 2,13% | - |
| 30.06.2026 | 21,13 | 21,22 | 20,92 | 21,09 | 0,00% | - |
| 29.06.2026 | 20,67 | 21,33 | 20,59 | 21,09 | 2,63% | - |
| 26.06.2026 | 20,95 | 21,06 | 20,42 | 20,55 | -3,07% | - |
| 25.06.2026 | 21,70 | 21,76 | 21,10 | 21,20 | -1,67% | - |
| 24.06.2026 | 22,01 | 22,01 | 21,49 | 21,56 | -1,96% | - |
| 23.06.2026 | 21,80 | 22,10 | 21,45 | 21,99 | -0,05% | - |
| 22.06.2026 | 21,69 | 22,17 | 21,67 | 22,00 | 1,66% | - |
| 19.06.2026 | 21,48 | 21,97 | 21,46 | 21,64 | 0,28% | - |
| 18.06.2026 | 22,07 | 22,27 | 21,52 | 21,58 | -1,73% | - |
| 17.06.2026 | 21,47 | 22,20 | 21,43 | 21,96 | 2,71% | - |
| 16.06.2026 | 21,95 | 22,18 | 21,38 | 21,38 | -2,73% | - |
| 15.06.2026 | 22,23 | 22,34 | 21,73 | 21,98 | 0,14% | - |
| 12.06.2026 | 22,27 | 22,42 | 21,78 | 21,95 | -1,75% | - |
| 11.06.2026 | 22,28 | 22,57 | 21,85 | 22,34 | 0,45% | - |
| 10.06.2026 | 22,20 | 22,93 | 22,16 | 22,24 | 0,09% | - |
| 09.06.2026 | 22,67 | 22,74 | 21,91 | 22,22 | -1,77% | - |
| 08.06.2026 | 23,16 | 23,26 | 22,60 | 22,62 | -2,58% | - |
| 05.06.2026 | 23,29 | 24,21 | 23,11 | 23,22 | -0,81% | - |
| 04.06.2026 | 22,40 | 23,42 | 22,38 | 23,41 | 4,42% | - |