9,830NOK
-0,67%
Echtzeit-Aktienkurs AQUALISBRAEMAR LOC ASA
Bid:
Ask:
Aktienkurse zur AQUALISBRAEMAR LOC ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,92 | 10,05 | 9,81 | 9,83 | -0,68% | - |
| 03.12.2024 | 9,97 | 10,15 | 9,90 | 9,90 | -0,96% | - |
| 02.12.2024 | 9,87 | 10,06 | 9,75 | 9,99 | 0,88% | - |
| 29.11.2024 | 9,71 | 9,93 | 9,71 | 9,90 | 2,28% | - |
| 28.11.2024 | 9,54 | 9,70 | 9,54 | 9,68 | 1,39% | - |
| 27.11.2024 | 9,41 | 9,60 | 9,41 | 9,55 | 1,61% | - |
| 26.11.2024 | 9,35 | 9,40 | 9,32 | 9,40 | 0,47% | - |
| 25.11.2024 | 9,34 | 9,38 | 9,32 | 9,36 | 0,09% | - |
| 22.11.2024 | 9,31 | 9,35 | 9,31 | 9,35 | 0,37% | - |
| 21.11.2024 | 9,29 | 9,36 | 9,26 | 9,31 | 0,12% | - |
| 20.11.2024 | 9,26 | 9,35 | 9,24 | 9,30 | 0,21% | - |
| 19.11.2024 | 9,30 | 9,38 | 9,28 | 9,28 | -0,28% | - |
| 18.11.2024 | 9,34 | 9,39 | 9,17 | 9,31 | -5,98% | - |
| 06.11.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -4,35% | 50,00 |
| 21.10.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -1,43% | 114,00 |
| 15.10.2024 | 10,25 | 10,50 | 10,25 | 10,50 | 1,94% | 30.000,00 |
| 02.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | 530,00 |
| 19.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | 610,00 |
| 12.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -0,41% | 300,00 |
| 05.09.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -3,05% | 300,00 |
| 03.09.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 1,50% | 5.863,00 |
| 30.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -2,44% | 310,00 |
| 28.08.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | 4.419,00 |
| 27.08.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 2,50% | 11.420,00 |
| 23.08.2024 | 10,20 | 10,30 | 10,00 | 10,00 | 0,00% | 8.698,00 |
| 22.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -16,32% | 3.500,00 |
| 19.08.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 7,66% | 21.702,00 |
| 07.08.2024 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | 68.534,00 |
| 06.08.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 3,70% | 51.102,00 |
| 05.08.2024 | 11,35 | 11,35 | 10,80 | 10,80 | -8,09% | 63.000,00 |
| 02.08.2024 | 11,90 | 11,90 | 11,75 | 11,75 | -5,62% | 60.000,00 |
| 01.08.2024 | 12,50 | 12,50 | 12,45 | 12,45 | 0,40% | 7.726,00 |
| 31.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 20.000,00 |
| 26.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 5.000,00 |
| 25.07.2024 | 12,50 | 12,50 | 12,45 | 12,45 | 4,18% | 30.000,00 |
| 09.07.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -2,05% | 835,00 |
| 05.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 6.000,00 |
| 02.07.2024 | 12,00 | 12,00 | 11,95 | 11,95 | 0,42% | 11.271,00 |
| 26.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 14.036,00 |
| 25.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 2.142,00 |
| 24.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | 3.500,00 |
| 20.06.2024 | 11,70 | 11,70 | 11,65 | 11,65 | 0,00% | 10.752,00 |
| 18.06.2024 | 11,75 | 11,75 | 11,65 | 11,65 | -1,69% | 13.819,00 |
| 17.06.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -2,07% | 340,00 |
| 14.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 325,00 |
| 12.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 1.080,00 |
| 11.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 20,00 |
| 28.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 15.000,00 |
| 27.05.2024 | 12,30 | 12,30 | 12,05 | 12,15 | 0,41% | 21.483,00 |
| 24.05.2024 | 12,40 | 12,40 | 12,05 | 12,10 | -3,20% | 26.697,00 |
| 23.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 9.400,00 |
| 22.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 1.494,00 |
| 21.05.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 7,36% | 3.377,00 |
| 14.05.2024 | 11,60 | 11,60 | 11,55 | 11,55 | -1,28% | 11.434,00 |
| 13.05.2024 | 11,75 | 11,90 | 11,70 | 11,70 | -0,85% | 33.007,00 |
| 10.05.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 2,16% | 15.110,00 |
| 03.05.2024 | 11,65 | 11,65 | 11,55 | 11,55 | -2,12% | 10.811,00 |
| 02.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | 1.000,00 |
| 26.04.2024 | 11,90 | 11,95 | 11,90 | 11,95 | 3,46% | 50.000,00 |
| 25.04.2024 | 11,50 | 11,60 | 11,50 | 11,55 | -5,71% | 40.000,00 |
| 24.04.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -2,00% | 30.000,00 |
| 23.04.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 2,04% | 20.000,00 |
| 19.04.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | 16.288,00 |
| 18.04.2024 | 12,15 | 12,25 | 12,15 | 12,25 | 2,94% | 5.041,00 |
| 17.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 11.853,00 |
| 16.04.2024 | 11,65 | 11,90 | 11,55 | 11,90 | 2,59% | 22.435,00 |
| 15.04.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -6,83% | 22.500,00 |
| 03.04.2024 | 12,05 | 12,45 | 12,05 | 12,45 | 3,32% | 2.435,00 |
| 21.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 2,55% | 2.000,00 |
| 15.03.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | 5.000,00 |
| 29.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | 1.257,00 |
| 23.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 542,00 |
| 13.02.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -5,00% | 5.000,00 |
| 25.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 1.257,00 |
| 08.12.2023 | 12,95 | 12,95 | 12,75 | 12,75 | -1,54% | 600,00 |
| 04.12.2023 | 12,95 | 12,95 | 12,95 | 12,95 | -7,50% | 100,00 |
| 27.10.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 1.050,00 |
| 26.10.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 290,00 |
| 12.10.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | 180,00 |
| 25.09.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -16,27% | 400,00 |
| 04.08.2023 | 15,90 | 16,60 | 15,90 | 16,60 | 2,79% | 1.934,00 |
| 03.08.2023 | 16,15 | 16,15 | 16,15 | 16,15 | -3,87% | 1,00 |
| 26.07.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 7,35% | 2.500,00 |
| 12.07.2023 | 15,65 | 15,65 | 15,65 | 15,65 | 6,10% | 180,00 |
| 23.05.2023 | 15,00 | 15,00 | 14,75 | 14,75 | -3,28% | 5.241,00 |
| 27.04.2023 | 15,25 | 15,25 | 15,25 | 15,25 | -2,24% | 2.186,00 |
| 26.04.2023 | 15,75 | 15,75 | 15,60 | 15,60 | -1,58% | 10.625,00 |
| 20.04.2023 | 16,10 | 16,10 | 15,85 | 15,85 | -3,35% | 5.000,00 |
| 03.04.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 2,82% | 1.925,00 |
| 24.03.2023 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | 5.733,00 |
| 23.03.2023 | 16,00 | 16,00 | 15,95 | 15,95 | 1,27% | 1.799,00 |
| 16.03.2023 | 15,75 | 15,75 | 15,75 | 15,75 | -6,25% | 8.000,00 |
| 01.03.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 5.000,00 |
| 28.02.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 24,26% | 6.000,00 |
| 11.11.2022 | 13,60 | 13,60 | 13,60 | 13,60 | 8,80% | 435,00 |
| 28.09.2022 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 440,00 |
| 26.09.2022 | 12,70 | 12,90 | 12,70 | 12,90 | -0,77% | 426,00 |
| 23.09.2022 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | 3.423,00 |
| 07.09.2022 | 13,30 | 13,30 | 13,25 | 13,25 | -3,99% | 3.000,00 |
| 01.09.2022 | 13,70 | 13,80 | 13,70 | 13,80 | 4,55% | 8.115,00 |