222,325NOK
2,13%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 222,40 | 222,40 | 222,40 | 222,40 | 2,17% | 33,00 |
| 19.10.2026 | 225,07 | 225,07 | 179,55 | 217,68 | -2,62% | - |
| 16.10.2026 | 221,94 | 226,21 | 221,21 | 223,53 | 0,91% | - |
| 15.10.2026 | 213,93 | 221,70 | 213,93 | 221,51 | 2,98% | - |
| 14.10.2026 | 212,58 | 218,52 | 212,27 | 215,10 | 1,63% | - |
| 13.10.2026 | 204,98 | 213,34 | 203,79 | 211,64 | 2,94% | - |
| 12.10.2026 | 205,60 | 205,60 | 205,60 | 205,60 | 2,85% | 42,00 |
| 09.10.2026 | 199,90 | 199,90 | 199,90 | 199,90 | 3,84% | 1.000,00 |
| 08.10.2026 | 187,17 | 194,57 | 187,17 | 192,50 | 2,43% | - |
| 07.10.2026 | 186,90 | 191,83 | 168,80 | 187,94 | -0,56% | - |
| 06.10.2026 | 188,00 | 189,00 | 188,00 | 189,00 | -6,99% | 25.260,00 |
| 05.10.2026 | 202,00 | 203,20 | 201,80 | 203,20 | -2,31% | 25.031,00 |
| 02.10.2026 | 208,00 | 208,00 | 208,00 | 208,00 | 0,29% | 25.000,00 |
| 01.10.2026 | 208,20 | 208,20 | 207,40 | 207,40 | -1,33% | 25.000,00 |
| 30.09.2026 | 209,60 | 210,40 | 209,40 | 210,20 | 1,36% | 50.500,00 |
| 29.09.2026 | 205,32 | 211,47 | 205,30 | 207,38 | 1,16% | - |
| 28.09.2026 | 208,20 | 208,20 | 205,00 | 205,00 | -1,44% | 25.100,00 |
| 25.09.2026 | 210,00 | 210,00 | 208,00 | 208,00 | -0,95% | 93.208,00 |
| 24.09.2026 | 210,80 | 210,80 | 210,00 | 210,00 | -6,67% | 85,00 |
| 23.09.2026 | 225,00 | 225,00 | 225,00 | 225,00 | -2,82% | 500,00 |
| 22.09.2026 | 233,95 | 239,60 | 231,14 | 231,53 | -1,39% | - |
| 21.09.2026 | 235,20 | 235,20 | 233,80 | 234,80 | 2,26% | 677,00 |
| 18.09.2026 | 231,40 | 231,40 | 229,60 | 229,60 | -3,36% | 596,00 |
| 17.09.2026 | 240,02 | 240,02 | 232,30 | 237,57 | 1,17% | - |
| 16.09.2026 | 236,20 | 236,28 | 234,16 | 234,83 | -0,16% | - |
| 15.09.2026 | 237,56 | 237,68 | 234,68 | 235,21 | -0,65% | - |
| 14.09.2026 | 237,25 | 241,22 | 234,59 | 236,76 | -1,02% | - |
| 11.09.2026 | 239,20 | 239,20 | 239,20 | 239,20 | 2,37% | 26,00 |
| 10.09.2026 | 238,95 | 239,47 | 233,59 | 233,66 | -2,17% | - |
| 09.09.2026 | 240,45 | 240,45 | 235,98 | 238,84 | -1,95% | - |
| 08.09.2026 | 245,00 | 245,40 | 243,60 | 243,60 | -1,38% | 2.722,00 |
| 07.09.2026 | 247,20 | 247,20 | 247,00 | 247,00 | -2,29% | 1.000,00 |
| 04.09.2026 | 252,80 | 252,80 | 252,80 | 252,80 | 0,32% | 200,00 |
| 03.09.2026 | 252,00 | 252,00 | 252,00 | 252,00 | 1,61% | 48,00 |
| 02.09.2026 | 246,80 | 248,00 | 246,80 | 248,00 | -1,35% | 201,00 |
| 01.09.2026 | 253,80 | 253,80 | 251,20 | 251,40 | -2,71% | 651,00 |
| 31.08.2026 | 260,20 | 260,20 | 258,40 | 258,40 | 0,16% | 190,00 |
| 28.08.2026 | 263,40 | 263,40 | 258,00 | 258,00 | -0,31% | 882,00 |
| 27.08.2026 | 258,20 | 258,80 | 258,20 | 258,80 | -1,15% | 242,00 |
| 26.08.2026 | 261,80 | 261,80 | 261,80 | 261,80 | -0,91% | 41,00 |
| 25.08.2026 | 255,60 | 269,20 | 255,60 | 264,20 | 4,26% | 4.220,00 |
| 24.08.2026 | 252,00 | 253,40 | 250,40 | 253,40 | 0,53% | 816,00 |
| 21.08.2026 | 249,04 | 253,58 | 247,89 | 252,07 | 2,38% | - |
| 20.08.2026 | 247,80 | 247,80 | 246,20 | 246,20 | -0,89% | 1.490,00 |
| 19.08.2026 | 248,40 | 248,40 | 248,40 | 248,40 | -1,04% | 27,00 |
| 18.08.2026 | 251,20 | 251,20 | 251,00 | 251,00 | 2,20% | 200,00 |
| 17.08.2026 | 245,60 | 245,60 | 245,60 | 245,60 | -2,54% | 5.000,00 |
| 14.08.2026 | 249,20 | 252,80 | 249,20 | 252,00 | 3,17% | 1.058,00 |
| 13.08.2026 | 243,09 | 244,80 | 241,49 | 244,25 | -0,06% | - |
| 12.08.2026 | 247,00 | 247,00 | 243,40 | 244,40 | -0,24% | 2.222,00 |
| 11.08.2026 | 245,40 | 245,40 | 245,00 | 245,00 | 0,68% | 2.554,00 |
| 10.08.2026 | 247,10 | 248,93 | 243,35 | 243,35 | 0,73% | - |
| 07.08.2026 | 241,60 | 241,60 | 241,60 | 241,60 | -0,17% | 20,00 |
| 06.08.2026 | 242,00 | 242,00 | 242,00 | 242,00 | -2,65% | 200,00 |
| 05.08.2026 | 246,00 | 249,00 | 246,00 | 248,60 | -0,21% | 549,00 |
| 04.08.2026 | 246,03 | 249,18 | 241,87 | 249,11 | 1,44% | - |
| 03.08.2026 | 241,14 | 248,12 | 234,71 | 245,57 | 2,58% | - |
| 31.07.2026 | 239,40 | 239,40 | 239,40 | 239,40 | -0,92% | 55,00 |
| 30.07.2026 | 242,07 | 244,85 | 240,44 | 241,62 | -1,94% | - |
| 29.07.2026 | 239,60 | 246,40 | 239,60 | 246,40 | 7,04% | 464,00 |
| 28.07.2026 | 230,20 | 230,20 | 230,20 | 230,20 | 1,41% | 28,00 |
| 27.07.2026 | 224,40 | 227,60 | 224,20 | 227,00 | -0,70% | 57.170,00 |
| 24.07.2026 | 231,60 | 231,60 | 228,60 | 228,60 | -1,97% | 1.150,00 |
| 23.07.2026 | 233,20 | 233,20 | 233,20 | 233,20 | -2,40% | 1.000,00 |
| 22.07.2026 | 242,65 | 243,48 | 238,50 | 238,94 | -2,08% | - |
| 21.07.2026 | 244,60 | 244,60 | 244,00 | 244,00 | 0,74% | 1.059,00 |
| 20.07.2026 | 240,40 | 242,20 | 240,20 | 242,20 | 2,80% | 452,00 |
| 17.07.2026 | 250,00 | 250,00 | 235,60 | 235,60 | -6,73% | 67.993,00 |
| 16.07.2026 | 246,00 | 254,00 | 246,00 | 252,60 | 1,05% | 1.752,00 |
| 15.07.2026 | 247,50 | 250,20 | 244,63 | 249,96 | 3,98% | - |
| 14.07.2026 | 240,60 | 240,60 | 240,40 | 240,40 | -1,69% | 150,00 |
| 13.07.2026 | 241,33 | 246,69 | 241,33 | 244,54 | 2,66% | - |
| 10.07.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -0,58% | 352,00 |
| 09.07.2026 | 238,80 | 239,60 | 238,80 | 239,60 | -0,75% | 542,00 |
| 08.07.2026 | 242,40 | 242,40 | 241,40 | 241,40 | -3,13% | 4.675,00 |
| 07.07.2026 | 250,00 | 250,60 | 249,20 | 249,20 | 1,09% | 5.293,00 |
| 06.07.2026 | 246,65 | 249,29 | 245,28 | 246,51 | -0,10% | - |
| 03.07.2026 | 248,80 | 250,80 | 245,79 | 246,75 | -0,98% | - |
| 02.07.2026 | 247,60 | 249,20 | 247,60 | 249,20 | 3,28% | 933,00 |
| 01.07.2026 | 238,36 | 241,43 | 236,43 | 241,27 | 1,13% | - |
| 30.06.2026 | 239,46 | 240,67 | 236,49 | 238,58 | 0,58% | - |
| 29.06.2026 | 237,20 | 238,20 | 237,20 | 237,20 | 1,64% | 365,00 |
| 26.06.2026 | 236,36 | 236,75 | 230,50 | 233,38 | -2,76% | - |
| 25.06.2026 | 240,00 | 240,00 | 240,00 | 240,00 | -0,27% | 500,00 |
| 24.06.2026 | 245,23 | 245,23 | 239,82 | 240,66 | -1,96% | - |
| 23.06.2026 | 242,16 | 246,14 | 238,88 | 245,48 | 0,61% | - |
| 22.06.2026 | 244,00 | 244,00 | 244,00 | 244,00 | 0,41% | 200,00 |
| 19.06.2026 | 243,00 | 243,00 | 243,00 | 243,00 | -0,16% | 36,00 |
| 18.06.2026 | 243,60 | 243,60 | 243,40 | 243,40 | 0,00% | 395,00 |
| 17.06.2026 | 238,60 | 243,40 | 238,00 | 243,40 | 7,32% | 873,00 |
| 16.06.2026 | 241,40 | 244,60 | 226,80 | 226,80 | -6,59% | 2.071,00 |
| 15.06.2026 | 242,00 | 242,80 | 242,00 | 242,80 | 0,33% | 338,00 |
| 12.06.2026 | 242,00 | 242,00 | 242,00 | 242,00 | 0,47% | 590,00 |
| 11.06.2026 | 244,78 | 246,69 | 239,99 | 240,88 | -1,84% | - |
| 10.06.2026 | 250,20 | 251,40 | 245,40 | 245,40 | -0,73% | 634,00 |
| 09.06.2026 | 247,20 | 247,20 | 247,20 | 247,20 | -0,96% | 25,00 |
| 08.06.2026 | 249,60 | 249,60 | 249,60 | 249,60 | -1,67% | 1.002,00 |
| 05.06.2026 | 253,11 | 262,72 | 252,94 | 253,83 | 0,17% | - |
| 04.06.2026 | 249,80 | 253,40 | 249,80 | 253,40 | 4,36% | 345,00 |
| 03.06.2026 | 246,06 | 248,70 | 242,27 | 242,80 | -2,88% | - |