16,000€
-1,23%
Echtzeit-Aktienkurs NORDIC SEMICOND. ADS/1
Bid:
Ask:
Aktienkurse zur NORDIC SEMICOND. ADS/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 16,30 | 16,60 | 16,00 | 16,05 | -0,93% | - |
| 13.10.2026 | 15,60 | 16,20 | 15,60 | 16,20 | 1,25% | - |
| 12.10.2026 | 16,50 | 16,50 | 16,00 | 16,00 | -3,32% | - |
| 09.10.2026 | 16,60 | 16,85 | 16,40 | 16,55 | -1,49% | - |
| 08.10.2026 | 17,30 | 17,40 | 16,80 | 16,80 | -4,00% | - |
| 07.10.2026 | 17,20 | 17,80 | 17,20 | 17,50 | -0,57% | - |
| 06.10.2026 | 17,60 | 17,70 | 17,50 | 17,60 | -1,12% | - |
| 05.10.2026 | 17,35 | 17,80 | 17,30 | 17,80 | 3,79% | - |
| 02.10.2026 | 16,90 | 17,20 | 16,65 | 17,15 | -0,87% | - |
| 01.10.2026 | 16,90 | 17,30 | 16,45 | 17,30 | 4,22% | - |
| 30.09.2026 | 16,90 | 17,00 | 16,60 | 16,60 | -0,30% | - |
| 29.09.2026 | 16,45 | 16,90 | 16,45 | 16,65 | 0,60% | - |
| 28.09.2026 | 16,60 | 16,60 | 16,55 | 16,55 | -3,50% | - |
| 25.09.2026 | 17,10 | 17,30 | 16,75 | 17,15 | 0,00% | - |
| 24.09.2026 | 17,05 | 17,50 | 16,85 | 17,15 | 0,88% | - |
| 23.09.2026 | 17,00 | 17,45 | 16,85 | 17,00 | -0,87% | - |
| 22.09.2026 | 16,45 | 17,30 | 16,45 | 17,15 | 6,52% | - |
| 21.09.2026 | 16,45 | 16,50 | 16,05 | 16,10 | -2,42% | - |
| 18.09.2026 | 16,60 | 16,60 | 16,15 | 16,50 | 1,23% | - |
| 17.09.2026 | 15,50 | 16,40 | 15,40 | 16,30 | 3,49% | - |
| 15.09.2026 | 15,40 | 15,80 | 15,35 | 15,75 | 0,64% | - |
| 14.09.2026 | 15,50 | 15,90 | 15,45 | 15,65 | 1,62% | - |
| 11.09.2026 | 15,40 | 15,45 | 15,40 | 15,40 | -3,75% | - |
| 10.09.2026 | 16,35 | 16,40 | 16,00 | 16,00 | -1,23% | - |
| 09.09.2026 | 15,45 | 16,30 | 15,45 | 16,20 | 1,89% | - |
| 07.09.2026 | 15,55 | 16,00 | 15,55 | 15,90 | 2,58% | - |
| 04.09.2026 | 15,10 | 15,70 | 15,05 | 15,50 | 2,99% | - |
| 03.09.2026 | 15,30 | 15,50 | 14,95 | 15,05 | 2,38% | - |
| 02.09.2026 | 14,75 | 14,80 | 14,70 | 14,70 | -2,00% | - |
| 01.09.2026 | 15,30 | 15,30 | 14,90 | 15,00 | -2,28% | - |
| 31.08.2026 | 15,45 | 15,50 | 15,30 | 15,35 | -1,60% | - |
| 28.08.2026 | 15,25 | 15,70 | 15,25 | 15,60 | 2,30% | - |
| 27.08.2026 | 15,40 | 15,90 | 14,95 | 15,25 | 3,04% | - |
| 21.08.2026 | 14,65 | 15,25 | 14,55 | 14,80 | 2,42% | - |
| 20.08.2026 | 14,40 | 14,90 | 14,35 | 14,45 | -3,67% | - |
| 19.08.2026 | 14,85 | 15,00 | 14,45 | 15,00 | -2,28% | - |
| 18.08.2026 | 15,05 | 15,50 | 15,05 | 15,35 | -1,60% | - |
| 17.08.2026 | 15,35 | 15,80 | 15,15 | 15,60 | 0,00% | - |
| 14.08.2026 | 15,40 | 15,80 | 15,05 | 15,60 | 2,97% | - |
| 13.08.2026 | 15,40 | 15,55 | 15,15 | 15,15 | -1,62% | - |
| 12.08.2026 | 15,20 | 15,45 | 14,85 | 15,40 | 1,65% | - |
| 11.08.2026 | 15,20 | 15,55 | 14,95 | 15,15 | -2,57% | - |
| 10.08.2026 | 15,00 | 15,60 | 15,00 | 15,55 | 2,98% | - |
| 07.08.2026 | 15,00 | 15,30 | 14,70 | 15,10 | 0,67% | - |
| 06.08.2026 | 14,45 | 16,00 | 14,45 | 15,00 | -1,32% | - |
| 05.08.2026 | 14,80 | 15,20 | 14,80 | 15,20 | 3,40% | - |
| 04.08.2026 | 14,35 | 14,70 | 14,35 | 14,70 | 4,26% | - |
| 30.07.2026 | 13,60 | 14,20 | 13,60 | 14,10 | 2,17% | - |
| 29.07.2026 | 13,80 | 14,30 | 13,80 | 13,80 | -3,50% | - |
| 28.07.2026 | 14,35 | 14,60 | 14,20 | 14,30 | -3,38% | - |
| 27.07.2026 | 15,10 | 15,10 | 14,70 | 14,80 | -3,27% | - |
| 23.07.2026 | 15,25 | 15,30 | 15,20 | 15,30 | 2,00% | - |
| 22.07.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 5,26% | - |
| 20.07.2026 | 14,20 | 14,50 | 14,15 | 14,25 | 2,52% | - |
| 17.07.2026 | 13,70 | 14,10 | 13,70 | 13,90 | -3,14% | - |
| 16.07.2026 | 14,90 | 14,90 | 14,30 | 14,35 | -3,69% | - |
| 13.07.2026 | 15,10 | 15,10 | 14,70 | 14,90 | -1,97% | - |
| 10.07.2026 | 15,40 | 15,50 | 15,00 | 15,20 | 2,01% | - |
| 08.07.2026 | 15,15 | 15,30 | 14,90 | 14,90 | -3,25% | - |
| 07.07.2026 | 16,00 | 16,00 | 15,40 | 15,40 | -3,14% | - |
| 06.07.2026 | 16,20 | 16,20 | 15,90 | 15,90 | 0,32% | - |
| 30.06.2026 | 15,50 | 16,00 | 15,40 | 15,85 | 1,60% | - |
| 26.06.2026 | 15,55 | 15,80 | 15,40 | 15,60 | -3,11% | 20,00 |
| 23.06.2026 | 16,90 | 16,90 | 16,10 | 16,10 | -4,73% | - |
| 19.06.2026 | 16,80 | 17,20 | 16,80 | 16,90 | 0,00% | - |
| 17.06.2026 | 17,30 | 17,30 | 16,80 | 16,90 | -3,98% | - |
| 15.06.2026 | 16,75 | 17,60 | 16,75 | 17,60 | 8,31% | - |
| 11.06.2026 | 16,10 | 16,30 | 16,10 | 16,25 | -3,85% | - |
| 10.06.2026 | 17,35 | 17,35 | 16,90 | 16,90 | 0,30% | - |
| 09.06.2026 | 18,00 | 18,00 | 16,75 | 16,85 | -4,80% | - |
| 08.06.2026 | 17,60 | 17,80 | 17,60 | 17,70 | -3,28% | - |
| 05.06.2026 | 18,45 | 18,50 | 18,10 | 18,30 | -4,94% | - |
| 03.06.2026 | 19,30 | 19,50 | 19,00 | 19,25 | 0,79% | - |
| 02.06.2026 | 18,30 | 19,10 | 18,30 | 19,10 | 3,80% | - |
| 01.06.2026 | 18,70 | 18,80 | 18,30 | 18,40 | -2,65% | - |
| 29.05.2026 | 18,60 | 19,00 | 18,60 | 18,90 | 1,07% | - |
| 28.05.2026 | 18,80 | 19,10 | 18,50 | 18,70 | 0,00% | - |
| 26.05.2026 | 19,55 | 19,70 | 18,30 | 18,70 | -4,59% | - |
| 25.05.2026 | 19,40 | 19,70 | 19,30 | 19,60 | 2,08% | - |
| 22.05.2026 | 18,45 | 19,20 | 18,45 | 19,20 | 3,23% | - |
| 21.05.2026 | 18,25 | 18,80 | 18,25 | 18,60 | 2,20% | - |