238,504NOK
-2,09%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |