237,789NOK
-2,47%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 241,86 | 245,42 | 236,93 | 238,39 | -2,22% | - |
| 13.02.2026 | 251,00 | 251,00 | 243,80 | 243,80 | -2,87% | 436,00 |
| 12.02.2026 | 253,80 | 253,80 | 251,00 | 251,00 | -1,65% | 390,00 |
| 11.02.2026 | 255,20 | 255,20 | 255,20 | 255,20 | -3,84% | 30,00 |
| 10.02.2026 | 266,20 | 267,60 | 262,40 | 265,40 | 3,59% | 2.313,00 |
| 05.02.2026 | 258,20 | 260,00 | 256,00 | 256,20 | 5,09% | 2.793,00 |
| 04.02.2026 | 248,80 | 248,80 | 239,00 | 243,80 | -1,93% | 243.647,00 |
| 03.02.2026 | 257,00 | 257,00 | 247,60 | 248,60 | -4,68% | 40.545,00 |
| 02.02.2026 | 263,00 | 263,40 | 260,20 | 260,80 | -3,34% | 37.701,00 |
| 30.01.2026 | 268,20 | 269,80 | 268,20 | 269,80 | 1,20% | 262,00 |
| 29.01.2026 | 267,80 | 268,40 | 266,60 | 266,60 | -2,42% | 2.014,00 |
| 28.01.2026 | 273,20 | 273,20 | 273,20 | 273,20 | -1,59% | 75,00 |
| 27.01.2026 | 284,20 | 285,00 | 277,00 | 277,60 | -2,46% | 16.403,00 |
| 26.01.2026 | 287,00 | 287,00 | 284,60 | 284,60 | -0,70% | 7.341,00 |
| 23.01.2026 | 286,20 | 287,00 | 281,80 | 286,60 | 0,14% | 36.097,00 |
| 22.01.2026 | 285,60 | 286,80 | 285,60 | 286,20 | 2,14% | 9.343,00 |
| 21.01.2026 | 279,80 | 282,00 | 279,20 | 280,20 | 0,07% | 6.239,00 |
| 20.01.2026 | 280,80 | 282,60 | 279,40 | 280,00 | -0,43% | 5.488,00 |
| 19.01.2026 | 283,60 | 284,80 | 280,80 | 281,20 | -2,83% | 14.661,00 |
| 16.01.2026 | 288,00 | 289,40 | 288,00 | 289,40 | 0,84% | 966,00 |
| 14.01.2026 | 287,00 | 287,00 | 287,00 | 287,00 | -1,85% | 15.000,00 |
| 12.01.2026 | 292,40 | 292,40 | 292,40 | 292,40 | -0,68% | 2.000,00 |
| 09.01.2026 | 288,00 | 294,40 | 288,00 | 294,40 | 2,44% | 4.600,00 |
| 08.01.2026 | 287,60 | 287,60 | 287,40 | 287,40 | 2,06% | 12.000,00 |
| 07.01.2026 | 281,60 | 281,60 | 281,60 | 281,60 | -0,35% | 1.673,00 |
| 06.01.2026 | 279,60 | 283,20 | 279,40 | 282,60 | 0,93% | 5.156,00 |
| 05.01.2026 | 280,20 | 280,20 | 280,00 | 280,00 | -2,71% | 2.390,00 |
| 02.01.2026 | 285,00 | 289,00 | 285,00 | 287,80 | 3,08% | 1.369,00 |
| 29.12.2025 | 272,80 | 279,20 | 272,80 | 279,20 | 5,36% | 323,00 |
| 23.12.2025 | 265,00 | 265,00 | 265,00 | 265,00 | -0,30% | 1.109,00 |
| 22.12.2025 | 267,00 | 267,00 | 265,80 | 265,80 | -0,23% | 18.242,00 |
| 19.12.2025 | 266,00 | 268,00 | 266,00 | 266,40 | 0,99% | 12.544,00 |
| 18.12.2025 | 264,00 | 267,00 | 263,80 | 263,80 | -1,93% | 6.960,00 |
| 17.12.2025 | 269,00 | 269,00 | 269,00 | 269,00 | -1,61% | 2.341,00 |
| 15.12.2025 | 279,60 | 279,60 | 273,40 | 273,40 | -5,66% | 1.437,00 |
| 12.12.2025 | 284,00 | 290,00 | 284,00 | 289,80 | 1,90% | 1.339,00 |
| 11.12.2025 | 284,20 | 284,40 | 282,80 | 284,40 | -1,59% | 641,00 |
| 10.12.2025 | 292,00 | 292,00 | 289,00 | 289,00 | 0,63% | 214,00 |
| 09.12.2025 | 285,20 | 287,20 | 282,00 | 287,20 | 0,42% | 30.401,00 |
| 08.12.2025 | 284,20 | 287,60 | 284,20 | 286,00 | 2,88% | 11.910,00 |
| 05.12.2025 | 276,40 | 278,00 | 276,40 | 278,00 | 2,21% | 9.519,00 |
| 04.12.2025 | 272,80 | 273,40 | 272,00 | 272,00 | 1,34% | 30.049,00 |
| 03.12.2025 | 271,40 | 271,40 | 265,00 | 268,40 | -1,32% | 2.207,00 |
| 02.12.2025 | 278,80 | 278,80 | 272,00 | 272,00 | -3,41% | 7.072,00 |
| 01.12.2025 | 281,60 | 284,40 | 280,60 | 281,60 | -1,19% | 18.858,00 |
| 27.11.2025 | 284,00 | 285,00 | 284,00 | 285,00 | 2,22% | 216,00 |
| 25.11.2025 | 281,80 | 282,80 | 278,00 | 278,80 | -4,13% | 2.163,00 |
| 24.11.2025 | 283,80 | 290,80 | 283,60 | 290,80 | 3,86% | 20.648,00 |
| 21.11.2025 | 279,80 | 282,00 | 279,80 | 280,00 | -2,30% | 195,00 |
| 20.11.2025 | 286,60 | 286,60 | 286,60 | 286,60 | -0,76% | 81,00 |
| 19.11.2025 | 292,40 | 292,40 | 283,80 | 288,80 | -1,63% | 725,00 |
| 18.11.2025 | 295,40 | 295,40 | 290,40 | 293,60 | -2,78% | 20.774,00 |
| 17.11.2025 | 310,20 | 310,20 | 302,00 | 302,00 | -0,07% | 5.952,00 |
| 14.11.2025 | 302,60 | 303,20 | 302,20 | 302,20 | -0,20% | 1.532,00 |
| 13.11.2025 | 299,80 | 302,80 | 299,80 | 302,80 | 2,37% | 15.842,00 |
| 12.11.2025 | 310,20 | 310,20 | 294,00 | 295,80 | -7,10% | 37.378,00 |
| 07.11.2025 | 328,40 | 328,40 | 315,80 | 318,40 | -5,91% | 653,00 |
| 06.11.2025 | 335,00 | 338,40 | 332,60 | 338,40 | -0,94% | 23.038,00 |
| 05.11.2025 | 341,60 | 341,60 | 341,60 | 341,60 | -2,34% | 197,00 |
| 04.11.2025 | 351,20 | 351,20 | 346,60 | 349,80 | -0,29% | 759,00 |
| 03.11.2025 | 350,80 | 350,80 | 350,80 | 350,80 | 0,80% | 305,00 |
| 31.10.2025 | 348,00 | 348,00 | 348,00 | 348,00 | -2,63% | 345,00 |
| 29.10.2025 | 356,00 | 362,40 | 356,00 | 357,40 | -0,45% | 152,00 |