1,828€
10,09%
Echtzeit-Aktienkurs Carasent ASA
Bid:
Ask:
Aktienkurse zur Carasent ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,77 | 1,83 | 1,73 | 1,83 | 10,09% | - |
| 03.12.2024 | 1,51 | 1,68 | 1,51 | 1,66 | 2,47% | - |
| 02.12.2024 | 1,56 | 1,65 | 1,56 | 1,62 | 0,93% | - |
| 29.11.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -5,31% | - |
| 28.11.2024 | 1,57 | 1,70 | 1,57 | 1,70 | -1,17% | - |
| 27.11.2024 | 1,56 | 1,72 | 1,56 | 1,72 | 6,52% | - |
| 26.11.2024 | 1,61 | 1,73 | 1,61 | 1,61 | -2,72% | - |
| 25.11.2024 | 1,57 | 1,74 | 1,57 | 1,66 | 2,80% | - |
| 22.11.2024 | 1,52 | 1,72 | 1,52 | 1,61 | -6,94% | - |
| 21.11.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 11,25% | - |
| 20.11.2024 | 1,51 | 1,67 | 1,51 | 1,56 | -0,32% | - |
| 19.11.2024 | 1,54 | 1,68 | 1,54 | 1,56 | -1,89% | - |
| 18.11.2024 | 1,46 | 1,68 | 1,46 | 1,59 | 5,30% | - |
| 15.11.2024 | 1,42 | 1,60 | 1,42 | 1,51 | 2,72% | - |
| 14.11.2024 | 1,44 | 1,59 | 1,44 | 1,47 | -1,34% | - |
| 13.11.2024 | 1,41 | 1,59 | 1,41 | 1,49 | 2,05% | - |
| 12.11.2024 | 1,45 | 1,58 | 1,45 | 1,46 | -2,34% | - |
| 11.11.2024 | 1,43 | 1,62 | 1,43 | 1,50 | 2,05% | - |
| 17.09.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,03% | - |
| 16.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 13.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 12.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,49% | - |
| 10.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,06% | - |
| 09.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 06.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,10% | - |
| 04.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | - |
| 02.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 30.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,33% | - |
| 29.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 27.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 26.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 22.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 21.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,50% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 19.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,96% | - |
| 16.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,36% | - |
| 15.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,71% | - |
| 14.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 13.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,72% | - |
| 12.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,46% | - |
| 09.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 06.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,12% | - |
| 05.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -8,50% | - |
| 01.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 31.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 4,64% | - |
| 30.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,06% | - |
| 29.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,15% | - |
| 26.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | - |
| 25.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 24.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 23.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 22.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 19.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 18.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 17.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 16.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 12.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 11.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,73% | - |
| 10.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,76% | - |
| 09.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 08.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,75% | - |
| 05.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -8,33% | - |
| 03.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 02.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | - |
| 01.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,92% | - |
| 28.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,96% | - |
| 25.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,51% | - |
| 17.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,33% | - |
| 14.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,80% | - |
| 13.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 12.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,91% | - |
| 07.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,28% | - |
| 06.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 05.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 04.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,59% | - |
| 03.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 31.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 30.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 29.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 28.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 27.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | - |
| 24.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 23.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 22.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 21.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 17.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 16.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 15.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 14.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 13.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | - |
| 10.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 09.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 08.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 07.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 06.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 03.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | - |
| 02.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 30.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 29.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 29,71% | - |
| 26.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 4,37% | - |