8,793€
-2,09%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 8,93 | 9,00 | 8,43 | 8,79 | -2,14% | 711,00 |
| 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 |
| 14.01.2025 | 9,56 | 9,56 | 9,42 | 9,42 | 3,36% | 14,00 |
| 13.01.2025 | 9,31 | 9,31 | 9,02 | 9,11 | -2,13% | 193,00 |
| 10.01.2025 | 9,52 | 9,52 | 9,31 | 9,31 | 2,96% | 647,00 |
| 09.01.2025 | 8,89 | 9,06 | 8,89 | 9,04 | 1,78% | 2.099,00 |
| 08.01.2025 | 8,99 | 8,99 | 8,87 | 8,88 | -2,67% | 1.260,00 |
| 07.01.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -0,67% | 550,00 |
| 06.01.2025 | 9,20 | 9,20 | 9,19 | 9,19 | 3,94% | 1.007,00 |
| 03.01.2025 | 8,84 | 8,84 | 8,84 | 8,84 | 0,55% | 19,00 |
| 02.01.2025 | 8,60 | 8,79 | 8,60 | 8,79 | 3,44% | 160,00 |
| 30.12.2024 | 8,51 | 8,53 | 8,50 | 8,50 | -0,51% | 3.014,00 |
| 27.12.2024 | 8,40 | 8,54 | 8,40 | 8,54 | 1,91% | 401,00 |
| 23.12.2024 | 8,34 | 8,39 | 8,34 | 8,38 | 0,62% | 1.327,00 |
| 20.12.2024 | 8,33 | 8,33 | 8,33 | 8,33 | -0,99% | 459,00 |
| 19.12.2024 | 8,74 | 8,77 | 8,35 | 8,42 | -4,85% | - |
| 18.12.2024 | 8,79 | 8,84 | 8,76 | 8,84 | 0,61% | 285,00 |
| 17.12.2024 | 8,87 | 8,87 | 8,79 | 8,79 | 1,62% | 143,00 |
| 16.12.2024 | 8,49 | 8,66 | 8,43 | 8,65 | 1,72% | 1.537,00 |
| 13.12.2024 | 8,47 | 8,51 | 8,35 | 8,50 | -4,10% | 4.068,00 |
| 12.12.2024 | 8,95 | 8,95 | 8,86 | 8,87 | -0,34% | 1.101,00 |
| 11.12.2024 | 8,86 | 8,90 | 8,86 | 8,90 | 1,37% | 993,00 |
| 10.12.2024 | 8,74 | 8,83 | 8,74 | 8,78 | 0,78% | 518,00 |
| 09.12.2024 | 8,68 | 8,71 | 8,68 | 8,71 | 1,33% | 300,00 |
| 06.12.2024 | 8,62 | 8,62 | 8,54 | 8,60 | -1,74% | 3.355,00 |
| 05.12.2024 | 8,73 | 8,81 | 8,73 | 8,75 | 1,11% | 166,00 |
| 04.12.2024 | 8,41 | 8,69 | 8,41 | 8,65 | 1,56% | 1.706,00 |
| 03.12.2024 | 8,37 | 8,77 | 8,36 | 8,52 | 1,51% | - |
| 02.12.2024 | 8,42 | 8,47 | 8,35 | 8,39 | -1,64% | 1.751,00 |
| 29.11.2024 | 8,53 | 8,53 | 8,53 | 8,53 | 1,57% | 450,00 |
| 28.11.2024 | 8,50 | 8,52 | 8,40 | 8,40 | -0,28% | 2.583,00 |
| 27.11.2024 | 8,44 | 8,47 | 8,42 | 8,42 | 0,98% | 498,00 |
| 26.11.2024 | 8,28 | 8,36 | 8,28 | 8,34 | 0,51% | 671,00 |
| 25.11.2024 | 8,34 | 8,59 | 8,30 | 8,30 | -0,22% | 1.055,00 |
| 22.11.2024 | 8,23 | 8,32 | 8,23 | 8,32 | 3,66% | 956,00 |
| 21.11.2024 | 8,08 | 8,08 | 7,97 | 8,02 | -1,76% | 1.819,00 |
| 20.11.2024 | 8,17 | 8,17 | 8,17 | 8,17 | -0,12% | 30,00 |
| 19.11.2024 | 8,14 | 8,18 | 8,14 | 8,18 | -0,61% | 327,00 |
| 18.11.2024 | 8,35 | 8,35 | 8,23 | 8,23 | -2,14% | 225,00 |