11,705€
0,47%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,70 | 11,74 | 11,54 | 11,74 | 0,77% | 300,00 |
| 05.06.2025 | 11,60 | 11,66 | 11,60 | 11,65 | 1,30% | 1.195,00 |
| 04.06.2025 | 11,60 | 11,62 | 11,41 | 11,50 | 3,98% | 1.856,00 |
| 03.06.2025 | 10,61 | 11,06 | 10,61 | 11,06 | 3,46% | 817,00 |
| 02.06.2025 | 10,45 | 10,69 | 10,45 | 10,69 | -1,57% | 61,00 |
| 30.05.2025 | 10,88 | 10,88 | 10,86 | 10,86 | -0,64% | 20,00 |
| 29.05.2025 | 10,85 | 10,93 | 10,85 | 10,93 | 1,96% | 583,00 |
| 28.05.2025 | 10,85 | 10,88 | 10,68 | 10,72 | -3,12% | 698,00 |
| 27.05.2025 | 10,80 | 11,09 | 10,69 | 11,07 | 2,93% | - |
| 26.05.2025 | 10,77 | 10,88 | 10,70 | 10,75 | 1,22% | 503,00 |
| 23.05.2025 | 11,16 | 11,20 | 10,57 | 10,62 | -2,57% | 4.046,00 |
| 22.05.2025 | 10,55 | 10,90 | 10,55 | 10,90 | 3,81% | 1.219,00 |
| 21.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,85% | 96,00 |
| 20.05.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 1,83% | 80,00 |
| 19.05.2025 | 10,43 | 10,43 | 10,40 | 10,40 | -2,07% | 610,00 |
| 16.05.2025 | 10,80 | 10,80 | 10,62 | 10,62 | 0,19% | 147,00 |
| 15.05.2025 | 10,71 | 10,71 | 10,52 | 10,60 | -2,66% | 4.020,00 |
| 14.05.2025 | 10,90 | 10,90 | 10,89 | 10,89 | 2,74% | 65,00 |
| 13.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 110,00 |
| 12.05.2025 | 10,33 | 10,62 | 10,33 | 10,50 | 6,44% | 3.075,00 |
| 09.05.2025 | 9,84 | 9,87 | 9,50 | 9,87 | 0,61% | 6.968,00 |
| 08.05.2025 | 9,83 | 9,86 | 9,81 | 9,81 | -0,31% | 568,00 |
| 07.05.2025 | 9,91 | 9,91 | 9,84 | 9,84 | 3,80% | 124,00 |
| 06.05.2025 | 9,48 | 9,48 | 9,32 | 9,48 | 0,00% | 730,00 |
| 05.05.2025 | 9,42 | 9,55 | 9,42 | 9,48 | -0,16% | 854,00 |
| 02.05.2025 | 8,80 | 9,55 | 8,80 | 9,49 | 8,46% | 1.536,00 |
| 30.04.2025 | 9,08 | 9,08 | 8,65 | 8,75 | -4,37% | 2.141,00 |
| 29.04.2025 | 10,00 | 10,00 | 9,09 | 9,15 | -12,69% | 2.688,00 |
| 28.04.2025 | 10,44 | 10,54 | 10,44 | 10,48 | 1,55% | 344,00 |
| 25.04.2025 | 10,25 | 10,33 | 10,23 | 10,32 | 2,58% | 883,00 |
| 24.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 5,62% | 17,00 |
| 23.04.2025 | 9,38 | 9,53 | 9,38 | 9,53 | 3,87% | 280,00 |
| 22.04.2025 | 9,05 | 9,17 | 9,05 | 9,17 | 2,75% | 650,00 |
| 17.04.2025 | 9,00 | 9,00 | 8,93 | 8,93 | -0,50% | 201,00 |
| 16.04.2025 | 8,86 | 8,97 | 8,86 | 8,97 | -0,55% | 1.127,00 |
| 15.04.2025 | 8,98 | 9,02 | 8,98 | 9,02 | 0,45% | 219,00 |
| 14.04.2025 | 8,82 | 9,08 | 8,80 | 8,98 | 5,28% | 6.520,00 |
| 11.04.2025 | 8,95 | 8,95 | 8,52 | 8,53 | -5,01% | 746,00 |
| 10.04.2025 | 9,30 | 10,05 | 8,98 | 8,98 | -4,47% | 2.552,00 |
| 09.04.2025 | 8,84 | 9,40 | 8,57 | 9,40 | 3,58% | 3.063,00 |
| 08.04.2025 | 9,16 | 9,16 | 8,93 | 9,08 | -0,98% | 3.327,00 |
| 07.04.2025 | 8,89 | 9,17 | 8,55 | 9,17 | -1,60% | 2.627,00 |
| 04.04.2025 | 10,24 | 10,24 | 9,31 | 9,31 | -12,71% | 3.078,00 |
| 03.04.2025 | 10,52 | 10,75 | 10,52 | 10,67 | -4,13% | 990,00 |
| 02.04.2025 | 11,13 | 11,13 | 11,06 | 11,13 | -1,50% | 251,00 |
| 01.04.2025 | 11,14 | 11,30 | 11,14 | 11,30 | 2,31% | 53,00 |
| 31.03.2025 | 11,16 | 11,16 | 11,05 | 11,05 | -2,04% | 220,00 |
| 28.03.2025 | 11,32 | 11,45 | 11,28 | 11,28 | -0,79% | 1.841,00 |
| 27.03.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,43% | 180,00 |
| 26.03.2025 | 11,57 | 11,57 | 11,53 | 11,53 | -1,03% | 7,00 |
| 25.03.2025 | 11,85 | 11,85 | 11,65 | 11,65 | -2,51% | 1.113,00 |
| 24.03.2025 | 11,93 | 11,95 | 11,89 | 11,95 | 1,68% | 205,00 |
| 21.03.2025 | 11,80 | 11,87 | 11,64 | 11,75 | -0,61% | - |
| 20.03.2025 | 11,76 | 11,83 | 11,76 | 11,83 | 1,37% | 19,00 |
| 19.03.2025 | 11,52 | 11,67 | 11,52 | 11,67 | 0,60% | 776,00 |
| 18.03.2025 | 11,75 | 11,77 | 11,54 | 11,60 | 2,61% | 266,00 |
| 17.03.2025 | 11,58 | 11,60 | 11,30 | 11,30 | -1,99% | 1.475,00 |
| 14.03.2025 | 11,23 | 11,53 | 11,23 | 11,53 | 3,73% | 160,00 |
| 13.03.2025 | 11,03 | 11,12 | 11,03 | 11,12 | 0,50% | 507,00 |
| 12.03.2025 | 10,97 | 11,08 | 10,96 | 11,06 | 0,14% | 1.878,00 |
| 11.03.2025 | 11,01 | 11,05 | 11,01 | 11,05 | 1,47% | 321,00 |
| 10.03.2025 | 11,41 | 11,41 | 10,85 | 10,89 | -3,80% | 1.536,00 |
| 07.03.2025 | 11,14 | 11,32 | 11,14 | 11,32 | 1,16% | 145,00 |
| 06.03.2025 | 11,42 | 11,42 | 11,19 | 11,19 | -0,97% | 991,00 |
| 05.03.2025 | 11,26 | 11,37 | 11,26 | 11,30 | 0,76% | 1.340,00 |
| 04.03.2025 | 11,64 | 11,64 | 11,03 | 11,21 | -4,23% | 1.565,00 |
| 03.03.2025 | 11,90 | 11,90 | 11,71 | 11,71 | -0,43% | 192,00 |
| 28.02.2025 | 11,80 | 11,85 | 11,63 | 11,76 | -4,51% | 3.257,00 |
| 27.02.2025 | 12,28 | 12,31 | 12,28 | 12,31 | -1,44% | 106,00 |
| 26.02.2025 | 12,51 | 12,53 | 12,48 | 12,49 | 0,12% | 921,00 |
| 25.02.2025 | 12,66 | 12,66 | 12,34 | 12,48 | -2,54% | 1.890,00 |
| 24.02.2025 | 12,90 | 13,03 | 12,80 | 12,80 | -2,92% | 1.547,00 |
| 21.02.2025 | 12,89 | 13,25 | 12,89 | 13,19 | 2,09% | 548,00 |
| 20.02.2025 | 12,92 | 13,18 | 12,76 | 12,92 | 1,02% | 6.431,00 |
| 19.02.2025 | 12,51 | 12,95 | 12,51 | 12,79 | 2,16% | 3.653,00 |
| 18.02.2025 | 12,24 | 12,58 | 12,24 | 12,52 | 2,16% | 5.135,00 |
| 17.02.2025 | 12,26 | 12,26 | 12,21 | 12,25 | -0,77% | 663,00 |
| 14.02.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 1,44% | 75,00 |
| 13.02.2025 | 12,11 | 12,18 | 12,11 | 12,17 | -1,02% | 854,00 |
| 12.02.2025 | 12,22 | 12,35 | 12,22 | 12,30 | -0,77% | 196,00 |
| 11.02.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,64% | 2,00 |
| 10.02.2025 | 12,35 | 12,51 | 12,19 | 12,19 | -0,45% | 12.632,00 |
| 07.02.2025 | 12,22 | 12,38 | 12,02 | 12,25 | 0,53% | 14.499,00 |
| 06.02.2025 | 11,78 | 12,30 | 11,78 | 12,18 | 3,66% | 4.287,00 |
| 05.02.2025 | 10,28 | 11,75 | 10,28 | 11,75 | 22,86% | 8.169,00 |
| 04.02.2025 | 9,62 | 9,62 | 9,56 | 9,56 | 3,96% | 243,00 |
| 03.02.2025 | 9,55 | 9,58 | 9,20 | 9,20 | -4,96% | 337,00 |
| 31.01.2025 | 9,71 | 9,71 | 9,68 | 9,68 | 0,35% | 1.949,00 |
| 30.01.2025 | 9,58 | 9,65 | 9,58 | 9,65 | 0,50% | 1.365,00 |
| 29.01.2025 | 9,60 | 9,94 | 9,57 | 9,60 | -0,85% | 5.045,00 |
| 28.01.2025 | 9,56 | 9,71 | 9,56 | 9,68 | 1,38% | 2.314,00 |
| 27.01.2025 | 9,90 | 9,90 | 9,55 | 9,55 | -5,04% | 3.494,00 |
| 24.01.2025 | 10,07 | 10,14 | 10,06 | 10,06 | -0,45% | 236,00 |
| 23.01.2025 | 10,19 | 10,19 | 10,08 | 10,10 | -0,93% | 981,00 |
| 22.01.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 2,81% | 226,00 |
| 21.01.2025 | 9,93 | 10,01 | 9,92 | 9,92 | -0,06% | 210,00 |
| 20.01.2025 | 9,87 | 9,95 | 9,77 | 9,92 | 0,63% | 935,00 |
| 17.01.2025 | 9,71 | 9,86 | 9,71 | 9,86 | 5,01% | 380,00 |
| 16.01.2025 | 9,49 | 9,64 | 9,39 | 9,39 | 0,45% | 2.122,00 |
| 15.01.2025 | 9,44 | 9,44 | 9,35 | 9,35 | -0,72% | 42,00 |