21,237NOK
4,97%
Echtzeit-Aktienkurs CARASENT ASA NK 1,332
Bid:
Ask:
Aktienkurse zur CARASENT ASA NK 1,332 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,27 | 21,20 | 20,11 | 21,20 | 4,76% | - |
| 03.12.2024 | 19,80 | 20,23 | 19,64 | 20,23 | 1,75% | - |
| 02.12.2024 | 19,94 | 20,39 | 19,88 | 19,89 | 0,94% | - |
| 29.11.2024 | 19,55 | 19,90 | 19,55 | 19,70 | -3,90% | 8.205,00 |
| 28.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,23% | 300,00 |
| 27.11.2024 | 20,77 | 20,87 | 20,50 | 20,76 | -0,09% | - |
| 26.11.2024 | 20,99 | 21,13 | 20,65 | 20,77 | 1,34% | - |
| 25.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,27% | 1,00 |
| 22.11.2024 | 20,01 | 20,60 | 20,01 | 20,44 | 1,68% | - |
| 21.11.2024 | 20,02 | 20,14 | 19,86 | 20,11 | 0,22% | - |
| 20.11.2024 | 20,21 | 20,21 | 19,95 | 20,06 | -0,17% | - |
| 19.11.2024 | 20,32 | 20,44 | 20,09 | 20,10 | -0,52% | - |
| 18.11.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 4,12% | 1.100,00 |
| 15.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 4.000,00 |
| 14.11.2024 | 19,20 | 19,35 | 19,05 | 19,20 | -0,68% | 11.864,00 |
| 13.11.2024 | 19,15 | 19,36 | 19,14 | 19,33 | 0,94% | - |
| 12.11.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -1,79% | 3.185,00 |
| 11.11.2024 | 19,90 | 19,90 | 19,50 | 19,50 | 2,09% | 2.100,00 |
| 08.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,29% | 1.500,00 |
| 01.11.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,74% | 2.387,00 |
| 30.10.2024 | 19,90 | 20,10 | 19,80 | 20,10 | -0,50% | 644,00 |
| 29.10.2024 | 20,10 | 20,20 | 20,00 | 20,20 | 0,50% | 8.356,00 |
| 28.10.2024 | 20,00 | 20,30 | 20,00 | 20,10 | 0,50% | 13.725,00 |
| 25.10.2024 | 19,90 | 20,00 | 19,85 | 20,00 | 2,30% | 2.600,00 |
| 24.10.2024 | 19,95 | 19,95 | 19,55 | 19,55 | 5,68% | 2.682,00 |
| 17.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 3.333,00 |
| 11.10.2024 | 19,05 | 19,05 | 18,60 | 18,60 | 4,79% | 1.602,00 |
| 02.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,14% | 893,00 |
| 25.09.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | 1.500,00 |
| 05.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 8,02% | 2.500,00 |
| 29.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 36.398,00 |
| 23.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | 8.760,00 |
| 22.07.2024 | 16,50 | 16,50 | 16,25 | 16,25 | -2,11% | 842,00 |
| 10.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 2.000,00 |
| 08.07.2024 | 17,20 | 17,20 | 16,50 | 16,50 | 2,48% | 873,00 |
| 05.07.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -12,50% | 550,00 |
| 03.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 8,24% | 8.000,00 |
| 20.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -7,36% | 5.304,00 |
| 24.05.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,81% | 168,00 |
| 21.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 734,00 |
| 10.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | 700,00 |
| 07.05.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -1,32% | 630,00 |
| 02.05.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 29,25% | 550,00 |
| 26.04.2024 | 14,35 | 14,75 | 14,25 | 14,70 | 4,63% | 6.060,00 |
| 24.04.2024 | 13,75 | 14,05 | 13,75 | 14,05 | 28,31% | 2.725,00 |
| 22.04.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 1,86% | 746,00 |
| 15.04.2024 | 11,00 | 11,05 | 10,75 | 10,75 | -1,38% | 11.759,00 |
| 09.04.2024 | 10,95 | 10,95 | 10,90 | 10,90 | 0,00% | 100,00 |
| 05.04.2024 | 10,50 | 10,90 | 10,50 | 10,90 | 1,40% | 17.886,00 |
| 04.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | 1.241,00 |
| 03.04.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -3,98% | 766,00 |
| 02.04.2024 | 11,05 | 11,35 | 11,00 | 11,30 | 0,89% | 11.390,00 |
| 07.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,56% | 1.105,00 |
| 06.03.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 4,96% | 2.500,00 |
| 05.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 2.500,00 |
| 04.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,59% | 1.390,00 |
| 01.03.2024 | 11,30 | 11,32 | 11,30 | 11,32 | 7,20% | 8.000,00 |
| 21.02.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 1,93% | 8.000,00 |
| 16.02.2024 | 10,20 | 10,36 | 10,20 | 10,36 | -3,18% | 1.176,00 |
| 15.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,65% | 1.680,00 |
| 13.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 1,68% | 16,00 |
| 12.02.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | 10.000,00 |
| 09.02.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | 3.610,00 |
| 08.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 2.000,00 |
| 06.02.2024 | 10,72 | 10,80 | 10,72 | 10,80 | 0,37% | 2.671,00 |
| 30.01.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | 890,00 |
| 29.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,37% | 5.200,00 |
| 26.01.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,19% | 2.800,00 |
| 24.01.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -4,78% | 2.000,00 |
| 22.01.2024 | 12,54 | 12,54 | 11,30 | 11,30 | -15,04% | 477,00 |
| 17.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 300,00 |
| 16.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 4,00 |
| 11.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 18,58% | 16,00 |
| 27.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,44% | 1.854,00 |
| 22.12.2023 | 11,18 | 11,18 | 11,14 | 11,14 | -1,59% | 10.100,00 |
| 21.12.2023 | 11,14 | 11,52 | 11,14 | 11,32 | 11,42% | 5.400,00 |
| 15.12.2023 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | 163,00 |
| 14.12.2023 | 10,18 | 10,18 | 10,16 | 10,16 | -2,31% | 13.000,00 |
| 08.12.2023 | 10,22 | 10,40 | 10,20 | 10,40 | -0,38% | 7.946,00 |
| 05.12.2023 | 10,30 | 10,44 | 10,30 | 10,44 | 0,38% | 5.000,00 |
| 04.12.2023 | 10,50 | 10,54 | 10,40 | 10,40 | -0,57% | 41.038,00 |
| 30.11.2023 | 10,46 | 10,46 | 10,46 | 10,46 | 0,38% | 2.500,00 |
| 28.11.2023 | 10,60 | 10,60 | 10,42 | 10,42 | -6,96% | 5.157,00 |
| 27.11.2023 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | 3.326,00 |
| 24.11.2023 | 11,20 | 11,20 | 11,10 | 11,10 | -0,18% | 58.774,00 |
| 23.11.2023 | 11,12 | 11,12 | 11,12 | 11,12 | 4,12% | 1.600,00 |
| 22.11.2023 | 10,68 | 10,68 | 10,68 | 10,68 | -1,66% | 2.500,00 |
| 20.11.2023 | 10,60 | 10,86 | 10,48 | 10,86 | -8,43% | 2.735,00 |
| 15.11.2023 | 11,86 | 11,86 | 11,86 | 11,86 | -14,06% | 2.500,00 |
| 30.10.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,58% | 2.000,00 |
| 19.10.2023 | 13,88 | 13,88 | 13,88 | 13,88 | -2,94% | 6.265,00 |
| 13.10.2023 | 14,10 | 14,34 | 14,10 | 14,30 | 0,00% | 4.662,00 |
| 10.10.2023 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | 1.270,00 |
| 09.10.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -7,93% | 750,00 |
| 02.10.2023 | 15,64 | 15,64 | 15,64 | 15,64 | -2,13% | 6.000,00 |
| 28.09.2023 | 15,98 | 15,98 | 15,98 | 15,98 | 7,97% | 500,00 |
| 26.09.2023 | 14,68 | 14,98 | 14,68 | 14,80 | 0,00% | 3.125,00 |
| 22.09.2023 | 13,88 | 14,80 | 13,88 | 14,80 | 4,96% | 1.495,00 |
| 14.09.2023 | 13,94 | 14,10 | 13,94 | 14,10 | 3,68% | 1.132,00 |
| 13.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 2.000,00 |