23,210€
0,52%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,64 | 23,04 | 22,64 | 22,80 | -1,26% | - |
| 06.03.2026 | 22,68 | 23,36 | 22,66 | 23,09 | 1,90% | - |
| 05.03.2026 | 21,45 | 22,83 | 21,45 | 22,66 | 4,91% | - |
| 04.03.2026 | 21,23 | 21,82 | 21,23 | 21,60 | 2,08% | - |
| 03.03.2026 | 21,47 | 21,86 | 21,00 | 21,16 | -2,94% | - |
| 02.03.2026 | 20,79 | 22,23 | 20,79 | 21,80 | 6,45% | - |
| 27.02.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 2,76% | - |
| 26.02.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -2,59% | - |
| 25.02.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -1,16% | - |
| 24.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 23.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,88% | - |
| 20.02.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 0,00% | - |
| 19.02.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 2,50% | - |
| 18.02.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -4,21% | - |
| 17.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -1,51% | - |
| 16.02.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -3,37% | - |
| 13.02.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -3,35% | - |
| 12.02.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -2,24% | - |
| 11.02.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -1,11% | - |
| 10.02.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 3,34% | - |
| 09.02.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 4,99% | - |
| 06.02.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 3,54% | - |
| 05.02.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -3,15% | - |
| 04.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -4,76% | - |
| 03.02.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -0,53% | - |
| 02.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,52% | - |
| 30.01.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -3,13% | - |
| 29.01.2026 | 23,66 | 23,66 | 23,66 | 23,66 | -0,50% | - |
| 28.01.2026 | 23,78 | 23,78 | 23,78 | 23,78 | -1,98% | - |
| 27.01.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -2,26% | - |
| 26.01.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 1,39% | - |
| 23.01.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -0,08% | - |
| 22.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,94% | - |
| 21.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,02% | - |
| 20.01.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -1,83% | - |
| 19.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,72% | - |
| 16.01.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -0,08% | - |
| 15.01.2026 | 24,44 | 24,44 | 24,44 | 24,44 | -1,05% | - |
| 14.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,24% | - |
| 13.01.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 0,73% | - |
| 12.01.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 1,24% | - |
| 09.01.2026 | 24,28 | 24,28 | 24,28 | 24,28 | 2,62% | - |
| 08.01.2026 | 23,66 | 23,66 | 23,66 | 23,66 | -0,42% | - |
| 07.01.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 0,08% | - |
| 06.01.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -0,34% | - |
| 05.01.2026 | 23,82 | 23,82 | 23,82 | 23,82 | 1,53% | - |
| 02.01.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 0,69% | - |
| 30.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 5,14% | - |
| 29.12.2025 | 22,16 | 22,16 | 22,16 | 22,16 | -0,27% | - |
| 23.12.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,27% | - |
| 22.12.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 1,09% | - |
| 19.12.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -0,09% | - |
| 18.12.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -2,32% | - |
| 17.12.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -0,80% | - |
| 16.12.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -5,75% | - |
| 15.12.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 0,76% | - |
| 12.12.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 0,85% | - |
| 11.12.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -1,42% | - |
| 10.12.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,25% | - |
| 09.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 3,35% | - |
| 08.12.2025 | 23,26 | 23,26 | 23,26 | 23,26 | 1,93% | - |
| 05.12.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,26% | - |
| 04.12.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -0,44% | - |
| 03.12.2025 | 22,98 | 22,98 | 22,98 | 22,98 | -3,04% | - |
| 02.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,77% | - |
| 01.12.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -1,59% | - |
| 28.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 27.11.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,17% | - |
| 26.11.2025 | 23,70 | 23,94 | 23,70 | 23,94 | -1,64% | 2,00 |
| 25.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 3,14% | - |
| 24.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,34% | - |
| 21.11.2025 | 23,68 | 23,68 | 23,68 | 23,68 | -3,58% | - |
| 20.11.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,32% | - |
| 19.11.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -1,91% | - |
| 18.11.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -2,26% | 4,00 |
| 17.11.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,23% | - |
| 14.11.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,87% | - |
| 13.11.2025 | 25,30 | 25,42 | 25,30 | 25,42 | -3,93% | 2,00 |
| 12.11.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -4,06% | - |
| 11.11.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,00% | - |
| 10.11.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -2,34% | - |
| 07.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -1,81% | - |
| 06.11.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -2,84% | - |
| 05.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,73% | - |
| 04.11.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 1,14% | - |
| 03.11.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -0,60% | - |
| 31.10.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -0,40% | - |
| 30.10.2025 | 30,00 | 30,08 | 30,00 | 30,08 | 0,80% | - |
| 29.10.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,73% | - |
| 28.10.2025 | 28,58 | 30,06 | 28,58 | 30,06 | 12,34% | - |
| 27.10.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,80% | - |
| 24.10.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 1,76% | - |
| 23.10.2025 | 26,09 | 26,09 | 26,09 | 26,09 | 2,50% | - |
| 22.10.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,21% | - |
| 21.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,97% | - |
| 20.10.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -0,54% | - |
| 17.10.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,20% | - |
| 16.10.2025 | 26,37 | 26,37 | 26,37 | 26,37 | -0,60% | - |
| 15.10.2025 | 26,53 | 26,53 | 26,53 | 26,53 | -0,27% | - |
| 14.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,76% | - |