6,877NOK
-8,30%
Echtzeit-Aktienkurs ARRIBATEC GROUP NK 1
Bid:
Ask:
Aktienkurse zur ARRIBATEC GROUP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 7,38 | 7,38 | 7,38 | 7,38 | -1,60% | 100,00 |
| 22.05.2026 | 7,50 | 7,50 | 7,50 | 7,50 | -2,09% | 95,00 |
| 18.05.2026 | 7,66 | 7,66 | 7,66 | 7,66 | 0,26% | 2.850,00 |
| 15.05.2026 | 7,64 | 7,64 | 7,64 | 7,64 | 11,70% | 8,00 |
| 08.04.2026 | 6,84 | 6,84 | 6,84 | 6,84 | 0,59% | 2.900,00 |
| 07.04.2026 | 6,80 | 6,80 | 6,80 | 6,80 | -2,16% | 100,00 |
| 31.03.2026 | 6,95 | 6,95 | 6,95 | 6,95 | -2,33% | 12.000,00 |
| 30.03.2026 | 7,12 | 7,12 | 7,12 | 7,12 | -3,58% | 1.600,00 |
| 25.03.2026 | 7,20 | 7,38 | 7,20 | 7,38 | 5,43% | 10.000,00 |
| 18.03.2026 | 6,99 | 7,00 | 6,99 | 7,00 | 3,70% | 2.700,00 |
| 16.03.2026 | 6,75 | 6,75 | 6,75 | 6,75 | 0,16% | 1.000,00 |
| 13.03.2026 | 6,90 | 6,90 | 6,74 | 6,74 | 27,63% | 3.700,00 |
| 12.06.2025 | 5,28 | 5,28 | 5,28 | 5,28 | 38,22% | 780,00 |
| 29.04.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 0,53% | 500,00 |
| 28.03.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 96,99% | 732,00 |
| 14.11.2024 | 1,87 | 1,93 | 1,87 | 1,93 | -3,50% | 500,00 |
| 07.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 14,03% | 100,00 |
| 06.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -85,44% | 21.303,00 |
| 15.02.2024 | 12,97 | 12,97 | 12,04 | 12,04 | -9,25% | 318,00 |
| 19.01.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 8,09% | 297,00 |
| 05.12.2023 | 12,27 | 12,27 | 12,27 | 12,27 | 2,94% | 780,00 |
| 28.11.2023 | 11,92 | 11,92 | 11,92 | 11,92 | -20,78% | 3,00 |
| 28.08.2023 | 15,05 | 15,05 | 15,05 | 15,05 | -16,93% | 1,00 |
| 19.06.2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,10% | 3.000,00 |
| 23.05.2023 | 15,34 | 15,34 | 15,34 | 15,34 | 7,14% | 5.000,00 |
| 11.11.2022 | 14,32 | 14,32 | 14,32 | 14,32 | -5,95% | 20.000,00 |
| 27.04.2022 | 15,22 | 15,22 | 15,22 | 15,22 | -11,85% | 11.000,00 |
| 08.04.2022 | 17,27 | 17,27 | 17,27 | 17,27 | 7,46% | 2,00 |
| 07.04.2022 | 16,36 | 16,36 | 16,07 | 16,07 | -33,21% | 46.005,00 |
| 05.04.2022 | 24,09 | 24,09 | 24,06 | 24,06 | -8,80% | 14.868,00 |
| 16.03.2022 | 25,96 | 26,39 | 25,96 | 26,39 | -2,13% | 23.000,00 |
| 28.02.2022 | 26,96 | 26,96 | 26,96 | 26,96 | 0,22% | 5.210,00 |
| 14.02.2022 | 26,90 | 26,90 | 26,90 | 26,90 | 4,22% | 12.000,00 |
| 24.01.2022 | 25,81 | 25,81 | 25,81 | 25,81 | -10,00% | 9.790,00 |
| 19.01.2022 | 29,83 | 29,83 | 28,68 | 28,68 | -4,76% | 58.748,00 |
| 18.01.2022 | 30,11 | 30,11 | 30,11 | 30,11 | -35,58% | 18.000,00 |
| 30.07.2021 | 46,75 | 46,75 | 46,75 | 46,75 | 0,00% | 15.000,00 |
| 29.07.2021 | 46,35 | 46,75 | 46,35 | 46,75 | -21,63% | 3.997,00 |
| 05.02.2021 | 59,65 | 59,65 | 59,65 | 59,65 | 6,67% | 1.500,00 |
| 28.01.2021 | 55,93 | 55,93 | 55,93 | 55,93 | -4,88% | 1.003,00 |
| 08.01.2021 | 58,79 | 58,79 | 58,79 | 58,79 | 1,48% | 400,00 |
| 07.01.2021 | 57,93 | 57,93 | 57,93 | 57,93 | 1,00% | 500,00 |
| 29.12.2020 | 58,51 | 58,51 | 57,36 | 57,36 | -5,21% | 5.600,00 |
| 23.12.2020 | 60,51 | 60,51 | 60,51 | 60,51 | -0,94% | 20.000,00 |
| 18.12.2020 | 61,95 | 61,95 | 61,09 | 61,09 | -2,29% | 477,00 |
| 17.12.2020 | 62,52 | 62,52 | 62,52 | 62,52 | 2,35% | 3.500,00 |
| 14.12.2020 | 62,24 | 62,24 | 61,09 | 61,09 | -3,62% | 5.250,00 |
| 11.12.2020 | 63,38 | 63,38 | 63,38 | 63,38 | 0,45% | 20.000,00 |
| 09.12.2020 | 63,67 | 63,67 | 63,10 | 63,10 | -0,45% | 7.079,00 |
| 08.12.2020 | 63,96 | 63,96 | 63,38 | 63,38 | 2,31% | 7.607,00 |
| 07.12.2020 | 63,10 | 63,10 | 61,95 | 61,95 | -2,70% | 21.868,00 |
| 04.12.2020 | 63,10 | 65,68 | 63,10 | 63,67 | -9,39% | 13.351,00 |
| 03.12.2020 | 70,27 | 70,27 | 70,27 | 70,27 | 4,70% | 61,00 |
| 02.12.2020 | 62,52 | 67,11 | 62,52 | 67,11 | 21,87% | 4.734,00 |
| 26.11.2020 | 55,07 | 55,07 | 55,07 | 55,07 | -22,89% | 2.253,00 |
| 19.11.2020 | 71,41 | 71,41 | 71,41 | 71,41 | 3,75% | 1.252,00 |
| 17.11.2020 | 68,83 | 68,83 | 68,83 | 68,83 | -6,61% | 5.709,00 |
| 16.11.2020 | 71,99 | 76,86 | 66,54 | 73,71 | -6,20% | 62.068,00 |
| 13.11.2020 | 77,44 | 82,31 | 77,15 | 78,58 | -4,20% | 30.680,00 |
| 12.11.2020 | 88,91 | 90,34 | 81,74 | 82,02 | -13,07% | 61.692,00 |
| 11.11.2020 | 77,44 | 94,36 | 77,44 | 94,36 | 17,50% | 39.664,00 |
| 10.11.2020 | 85,47 | 85,47 | 79,44 | 80,30 | -1,41% | 14.058,00 |
| 09.11.2020 | 80,02 | 81,74 | 80,02 | 81,45 | 11,37% | 20.164,00 |
| 06.11.2020 | 64,82 | 73,42 | 64,82 | 73,13 | 19,72% | 84.945,00 |
| 05.11.2020 | 57,65 | 61,66 | 57,36 | 61,09 | 6,50% | 26.921,00 |
| 04.11.2020 | 57,36 | 57,36 | 57,36 | 57,36 | -1,48% | 9.395,00 |