22,290€
-1,81%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,26 | 22,26 | 22,10 | 22,10 | -2,64% | - |
| 08.09.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 07.09.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -1,12% | - |
| 04.09.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 1,67% | - |
| 03.09.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,62% | - |
| 02.09.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -4,15% | - |
| 01.09.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -0,42% | - |
| 31.08.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -1,33% | - |
| 28.08.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 0,67% | - |
| 27.08.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 26.08.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 2,93% | - |
| 25.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,13% | - |
| 24.08.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 1,41% | - |
| 21.08.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 0,27% | - |
| 20.08.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,09% | - |
| 19.08.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 2,45% | - |
| 18.08.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -3,16% | - |
| 17.08.2026 | 22,76 | 22,76 | 22,76 | 22,76 | 3,17% | - |
| 14.08.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 0,27% | - |
| 13.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,17% | - |
| 12.08.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 1,27% | - |
| 11.08.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -1,17% | - |
| 10.08.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 3,25% | - |
| 07.08.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -3,32% | - |
| 06.08.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -1,07% | - |
| 05.08.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 1,26% | - |
| 04.08.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 1,92% | - |
| 03.08.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -0,09% | - |
| 31.07.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,09% | - |
| 30.07.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 2,53% | - |
| 29.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 4,82% | - |
| 28.07.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -1,55% | - |
| 27.07.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,58% | - |
| 24.07.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -3,35% | - |
| 23.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,01% | - |
| 22.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 1,29% | - |
| 21.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 1,31% | - |
| 20.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -4,81% | - |
| 17.07.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,09% | - |
| 16.07.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 1,36% | - |
| 15.07.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,27% | - |
| 14.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 320,00 |
| 13.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,23% | - |
| 10.07.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -2,67% | - |
| 09.07.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -0,64% | - |
| 08.07.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 0,92% | - |
| 07.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -0,18% | - |
| 06.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,27% | - |
| 03.07.2026 | 21,92 | 21,98 | 21,92 | 21,98 | 1,38% | - |
| 02.07.2026 | 21,32 | 21,68 | 21,32 | 21,68 | 3,93% | - |
| 01.07.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,19% | - |
| 30.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 2,35% | - |
| 29.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -1,54% | - |
| 26.06.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -3,53% | - |
| 25.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 24.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 23.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,56% | - |
| 22.06.2026 | 21,48 | 21,48 | 21,48 | 21,48 | 0,85% | - |
| 19.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -2,65% | - |
| 18.06.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 2,92% | - |
| 17.06.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -2,30% | - |
| 16.06.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -1,09% | - |
| 15.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 12.06.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,18% | - |
| 11.06.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 0,27% | - |
| 10.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,05% | - |
| 09.06.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -2,09% | - |
| 08.06.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,69% | - |
| 05.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 3,96% | - |
| 04.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -1,51% | - |
| 03.06.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -1,48% | - |
| 02.06.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,60% | - |
| 01.06.2026 | 22,54 | 22,54 | 22,54 | 22,54 | 1,81% | - |
| 29.05.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 1,28% | - |
| 28.05.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -1,80% | - |
| 27.05.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -1,77% | - |
| 26.05.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 0,53% | - |
| 25.05.2026 | 22,54 | 22,54 | 22,54 | 22,54 | -0,18% | - |
| 22.05.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -0,44% | - |
| 21.05.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -0,79% | - |
| 20.05.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 2,88% | - |
| 19.05.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 2,40% | - |
| 18.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,16% | - |
| 15.05.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -1,07% | - |
| 14.05.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,36% | - |
| 13.05.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -0,36% | - |
| 11.05.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 1,45% | - |
| 08.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,52% | - |
| 07.05.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -1,15% | - |
| 06.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -3,07% | - |
| 05.05.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 1,39% | - |
| 04.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 5,77% | - |
| 30.04.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,82% | - |
| 29.04.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 4,96% | - |
| 28.04.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -1,22% | - |
| 27.04.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -8,29% | - |
| 24.04.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 2,03% | - |
| 23.04.2026 | 23,46 | 23,46 | 22,70 | 22,70 | -3,65% | 600,00 |
| 22.04.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -0,51% | - |
| 21.04.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -0,75% | - |