21,390€
-2,15%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,80 | 21,89 | 21,17 | 21,38 | -2,20% | - |
| 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% | - |
| 20.04.2026 | 23,86 | 23,86 | 23,86 | 23,86 | 1,02% | - |
| 17.04.2026 | 23,62 | 23,62 | 23,62 | 23,62 | 2,79% | - |
| 16.04.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 3,61% | - |
| 15.04.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 0,54% | - |
| 14.04.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -0,36% | - |
| 13.04.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 0,82% | - |
| 10.04.2026 | 21,96 | 21,96 | 21,96 | 21,96 | 0,37% | - |
| 09.04.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -2,58% | - |
| 08.04.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 4,95% | - |
| 07.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,81% | - |
| 02.04.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -2,05% | - |
| 01.04.2026 | 21,46 | 21,46 | 21,46 | 21,46 | 4,17% | - |
| 31.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 30.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -4,58% | - |
| 27.03.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,77% | - |
| 26.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,67% | - |
| 25.03.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 0,48% | - |
| 24.03.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -1,70% | - |
| 23.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -4,16% | - |
| 20.03.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,64% | - |
| 19.03.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -2,66% | - |
| 18.03.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 1,07% | - |
| 17.03.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -3,04% | - |
| 16.03.2026 | 23,04 | 23,04 | 23,04 | 23,04 | -2,21% | - |
| 13.03.2026 | 23,56 | 23,56 | 23,56 | 23,56 | 3,79% | - |
| 12.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,35% | - |
| 11.03.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -1,57% | - |
| 10.03.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 2,41% | - |
| 09.03.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -0,18% | - |
| 06.03.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 5,54% | - |
| 05.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 2,21% | - |
| 04.03.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -2,34% | - |
| 03.03.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 3,39% | - |
| 02.03.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 0,78% | - |
| 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% | - |