237,755NOK
-1,51%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 243,98 | 243,98 | 236,78 | 237,49 | -1,62% | - |
| 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% | - |
| 01.06.2026 | 250,00 | 250,00 | 250,00 | 250,00 | 1,54% | 80,00 |
| 29.05.2026 | 246,20 | 246,20 | 246,20 | 246,20 | 1,99% | 26,00 |
| 27.05.2026 | 241,40 | 241,40 | 241,40 | 241,40 | 0,17% | 47,00 |
| 22.05.2026 | 240,80 | 241,00 | 240,80 | 241,00 | -1,87% | 13.940,00 |
| 21.05.2026 | 245,60 | 245,60 | 245,60 | 245,60 | -1,60% | 1.000,00 |
| 20.05.2026 | 249,40 | 249,60 | 249,40 | 249,60 | 4,17% | 1.025,00 |
| 18.05.2026 | 239,00 | 239,60 | 239,00 | 239,60 | -0,66% | 1.058,00 |
| 15.05.2026 | 241,20 | 241,20 | 241,20 | 241,20 | -0,17% | 45,00 |
| 11.05.2026 | 241,60 | 241,60 | 241,60 | 241,60 | -1,55% | 400,00 |
| 08.05.2026 | 245,40 | 245,40 | 245,40 | 245,40 | -0,32% | 500,00 |
| 06.05.2026 | 246,40 | 248,80 | 244,60 | 246,20 | 3,01% | 1.136,00 |
| 05.05.2026 | 259,80 | 262,20 | 239,00 | 239,00 | -5,91% | 11.547,00 |
| 04.05.2026 | 263,00 | 264,80 | 254,00 | 254,00 | -0,24% | 34.822,00 |
| 30.04.2026 | 247,40 | 255,40 | 247,40 | 254,60 | 4,52% | 2.619,00 |
| 29.04.2026 | 241,80 | 243,60 | 241,80 | 243,60 | 0,50% | 148,00 |
| 28.04.2026 | 236,00 | 242,40 | 236,00 | 242,40 | 4,03% | 2.508,00 |
| 24.04.2026 | 240,60 | 240,60 | 230,60 | 233,00 | -13,70% | 16.760,00 |
| 21.04.2026 | 265,00 | 270,00 | 265,00 | 270,00 | 2,27% | 38,00 |
| 20.04.2026 | 264,00 | 264,00 | 264,00 | 264,00 | -0,08% | 200,00 |
| 16.04.2026 | 257,20 | 264,20 | 255,00 | 264,20 | 2,88% | 8.594,00 |
| 15.04.2026 | 256,80 | 256,80 | 256,80 | 256,80 | 4,14% | 32.185,00 |
| 13.04.2026 | 246,60 | 246,60 | 246,60 | 246,60 | -0,96% | 100,00 |
| 10.04.2026 | 249,00 | 249,00 | 249,00 | 249,00 | 1,63% | 1.000,00 |
| 09.04.2026 | 245,00 | 245,00 | 245,00 | 245,00 | -1,69% | 200,00 |
| 08.04.2026 | 249,20 | 249,20 | 249,20 | 249,20 | 2,38% | 9.000,00 |
| 07.04.2026 | 243,40 | 243,40 | 243,40 | 243,40 | 6,57% | 10,00 |
| 30.03.2026 | 228,00 | 228,40 | 228,00 | 228,40 | 0,97% | 4.570,00 |
| 27.03.2026 | 227,40 | 227,40 | 226,20 | 226,20 | -5,99% | 500,00 |
| 25.03.2026 | 240,60 | 240,60 | 240,60 | 240,60 | 2,38% | 600,00 |
| 24.03.2026 | 243,00 | 243,00 | 235,00 | 235,00 | -2,81% | 1.900,00 |
| 23.03.2026 | 240,80 | 245,40 | 237,40 | 241,80 | -0,41% | 1.035,00 |
| 20.03.2026 | 242,80 | 242,80 | 242,80 | 242,80 | -1,54% | 115,00 |
| 19.03.2026 | 245,80 | 246,60 | 245,80 | 246,60 | -0,56% | 55,00 |
| 18.03.2026 | 251,20 | 251,40 | 248,00 | 248,00 | -1,20% | 3.963,00 |
| 17.03.2026 | 251,00 | 251,00 | 251,00 | 251,00 | -2,03% | 70,00 |
| 16.03.2026 | 254,60 | 256,20 | 254,60 | 256,20 | -1,39% | 303,00 |
| 13.03.2026 | 262,20 | 262,20 | 259,80 | 259,80 | -1,59% | 240,00 |
| 12.03.2026 | 265,60 | 265,60 | 264,00 | 264,00 | 3,13% | 225,00 |
| 11.03.2026 | 254,00 | 257,80 | 254,00 | 256,00 | -0,78% | 13.645,00 |
| 10.03.2026 | 258,00 | 258,00 | 258,00 | 258,00 | -1,15% | 25.000,00 |
| 09.03.2026 | 261,00 | 261,00 | 261,00 | 261,00 | 1,56% | 19,00 |
| 06.03.2026 | 260,60 | 260,60 | 257,00 | 257,00 | 0,78% | 350,00 |
| 05.03.2026 | 244,60 | 255,00 | 242,60 | 255,00 | 4,08% | 41.409,00 |
| 04.03.2026 | 246,20 | 246,20 | 245,00 | 245,00 | 2,08% | 173,00 |
| 03.03.2026 | 246,40 | 246,40 | 240,00 | 240,00 | -2,36% | 2.051,00 |
| 02.03.2026 | 248,00 | 248,00 | 243,80 | 245,80 | 3,10% | 40.040,00 |
| 27.02.2026 | 236,00 | 238,40 | 236,00 | 238,40 | 5,21% | 25.075,00 |
| 26.02.2026 | 226,60 | 226,60 | 226,60 | 226,60 | -1,05% | 43,00 |
| 25.02.2026 | 232,60 | 232,60 | 225,00 | 229,00 | -1,72% | 10.135,00 |
| 24.02.2026 | 232,20 | 233,00 | 231,40 | 233,00 | -0,85% | 5.309,00 |
| 19.02.2026 | 234,00 | 235,00 | 234,00 | 235,00 | 1,91% | 150,00 |
| 18.02.2026 | 228,60 | 230,60 | 228,60 | 230,60 | 0,70% | 5.600,00 |
| 17.02.2026 | 239,00 | 239,00 | 229,00 | 229,00 | -3,21% | 6.931,00 |
| 16.02.2026 | 242,00 | 242,20 | 235,40 | 236,60 | -2,95% | 5.460,00 |
| 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% | 2.312,00 |
| 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 |