4,025€
4,82%
Echtzeit-Aktienkurs Xplora Technologies AS
Bid:
Ask:
Aktienkurse zur Xplora Technologies AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 3,94 | 4,10 | 3,93 | 4,03 | 2,28% | - |
| 18.07.2025 | 3,69 | 3,95 | 3,69 | 3,94 | 6,78% | - |
| 17.07.2025 | 3,71 | 3,72 | 3,69 | 3,69 | -0,54% | - |
| 16.07.2025 | 3,67 | 3,73 | 3,66 | 3,71 | 0,13% | - |
| 15.07.2025 | 3,69 | 3,71 | 3,52 | 3,71 | 0,27% | - |
| 14.07.2025 | 3,67 | 3,72 | 3,62 | 3,70 | 1,93% | - |
| 11.07.2025 | 3,64 | 3,70 | 3,52 | 3,63 | -0,68% | - |
| 10.07.2025 | 3,62 | 3,65 | 3,59 | 3,65 | 0,97% | - |
| 09.07.2025 | 3,59 | 3,69 | 3,57 | 3,62 | 0,70% | - |
| 08.07.2025 | 3,62 | 3,68 | 3,59 | 3,59 | -0,69% | - |
| 07.07.2025 | 3,56 | 3,68 | 3,43 | 3,62 | 0,28% | - |
| 04.07.2025 | 3,55 | 3,62 | 3,50 | 3,61 | 2,71% | - |
| 03.07.2025 | 3,54 | 3,65 | 3,48 | 3,51 | -0,99% | - |
| 02.07.2025 | 3,49 | 3,55 | 3,44 | 3,55 | 2,01% | - |
| 01.07.2025 | 3,48 | 3,49 | 3,37 | 3,48 | -0,14% | - |
| 30.06.2025 | 3,38 | 3,55 | 3,36 | 3,48 | 3,57% | - |
| 27.06.2025 | 3,42 | 3,43 | 3,35 | 3,36 | -1,47% | - |
| 26.06.2025 | 3,52 | 3,53 | 3,39 | 3,41 | -3,13% | - |
| 25.06.2025 | 3,58 | 3,60 | 3,51 | 3,52 | -1,40% | - |
| 24.06.2025 | 3,57 | 3,60 | 3,53 | 3,57 | 0,71% | - |
| 23.06.2025 | 3,42 | 3,92 | 3,40 | 3,55 | 3,81% | - |
| 20.06.2025 | 3,24 | 3,46 | 3,22 | 3,42 | 4,75% | - |
| 19.06.2025 | 3,27 | 3,34 | 3,18 | 3,26 | 0,15% | - |
| 18.06.2025 | 3,34 | 3,36 | 3,24 | 3,26 | -2,25% | - |
| 17.06.2025 | 3,33 | 3,39 | 3,26 | 3,33 | 1,37% | - |
| 16.06.2025 | 3,46 | 3,49 | 2,85 | 3,29 | -4,78% | - |
| 13.06.2025 | 3,31 | 3,47 | 3,27 | 3,45 | 4,70% | - |
| 12.06.2025 | 3,28 | 3,32 | 3,23 | 3,30 | 1,70% | - |
| 11.06.2025 | 3,32 | 3,36 | 3,23 | 3,24 | -2,41% | - |
| 10.06.2025 | 3,26 | 3,41 | 3,26 | 3,32 | 1,53% | - |
| 09.06.2025 | 3,26 | 3,30 | 3,25 | 3,27 | 0,15% | - |
| 06.06.2025 | 3,25 | 3,34 | 3,21 | 3,27 | 0,46% | - |
| 05.06.2025 | 3,29 | 3,31 | 3,22 | 3,25 | -1,22% | - |
| 04.06.2025 | 3,28 | 3,42 | 3,24 | 3,29 | 0,61% | - |
| 03.06.2025 | 3,18 | 3,38 | 3,18 | 3,27 | 2,51% | - |
| 02.06.2025 | 3,27 | 3,27 | 3,17 | 3,19 | -2,45% | - |
| 30.05.2025 | 3,28 | 3,40 | 3,23 | 3,27 | -0,61% | - |
| 29.05.2025 | 3,29 | 3,32 | 3,26 | 3,29 | 0,00% | - |
| 28.05.2025 | 3,36 | 3,42 | 3,25 | 3,29 | -2,23% | - |
| 27.05.2025 | 3,35 | 3,43 | 3,27 | 3,37 | 0,30% | - |
| 26.05.2025 | 3,34 | 3,57 | 3,12 | 3,36 | 1,21% | - |
| 23.05.2025 | 3,27 | 3,54 | 3,15 | 3,32 | 0,91% | - |
| 22.05.2025 | 3,27 | 3,31 | 3,22 | 3,29 | -0,61% | - |
| 21.05.2025 | 3,21 | 3,31 | 3,20 | 3,31 | 2,80% | - |
| 20.05.2025 | 3,10 | 3,26 | 3,05 | 3,22 | 2,88% | - |
| 19.05.2025 | 3,09 | 3,13 | 3,03 | 3,13 | 2,29% | - |
| 16.05.2025 | 2,99 | 3,10 | 2,96 | 3,06 | 1,33% | - |
| 15.05.2025 | 2,95 | 3,03 | 2,79 | 3,02 | 2,03% | - |
| 14.05.2025 | 2,91 | 3,04 | 2,91 | 2,96 | 1,72% | - |
| 13.05.2025 | 2,82 | 2,97 | 2,76 | 2,91 | 4,31% | - |
| 12.05.2025 | 2,74 | 2,83 | 2,71 | 2,79 | 1,46% | - |
| 09.05.2025 | 2,67 | 2,79 | 2,66 | 2,75 | 3,00% | - |
| 08.05.2025 | 2,61 | 2,80 | 2,60 | 2,67 | 2,50% | - |
| 07.05.2025 | 2,61 | 2,62 | 2,58 | 2,60 | 0,19% | - |
| 06.05.2025 | 2,56 | 2,61 | 2,53 | 2,60 | 1,57% | - |
| 05.05.2025 | 2,54 | 2,60 | 2,48 | 2,56 | 0,00% | - |
| 02.05.2025 | 2,48 | 2,62 | 2,48 | 2,56 | 0,20% | - |
| 30.04.2025 | 2,53 | 2,59 | 2,51 | 2,55 | -0,97% | - |
| 29.04.2025 | 2,59 | 2,61 | 2,55 | 2,58 | -0,77% | - |
| 28.04.2025 | 2,50 | 2,62 | 2,48 | 2,60 | 3,18% | - |
| 25.04.2025 | 2,48 | 2,53 | 2,47 | 2,52 | 1,62% | - |
| 24.04.2025 | 2,47 | 2,52 | 2,42 | 2,48 | 1,43% | - |
| 23.04.2025 | 2,36 | 2,52 | 2,36 | 2,44 | 0,62% | - |
| 22.04.2025 | 2,28 | 2,46 | 2,20 | 2,43 | 5,66% | - |
| 17.04.2025 | 2,24 | 2,31 | 2,24 | 2,30 | 2,46% | - |
| 16.04.2025 | 2,34 | 2,41 | 2,24 | 2,24 | -4,07% | - |
| 15.04.2025 | 2,35 | 2,45 | 2,22 | 2,34 | 0,00% | - |
| 14.04.2025 | 2,22 | 2,49 | 2,22 | 2,34 | 4,71% | - |
| 11.04.2025 | 2,16 | 2,26 | 2,14 | 2,23 | 1,59% | - |
| 10.04.2025 | 2,17 | 2,39 | 2,16 | 2,20 | -6,99% | - |
| 09.04.2025 | 2,23 | 2,38 | 2,03 | 2,36 | 5,59% | - |
| 08.04.2025 | 2,03 | 2,27 | 2,03 | 2,24 | 10,64% | - |
| 07.04.2025 | 2,03 | 2,05 | 1,88 | 2,02 | -0,49% | - |
| 04.04.2025 | 2,26 | 2,26 | 1,70 | 2,03 | -9,78% | - |
| 03.04.2025 | 2,32 | 2,35 | 2,11 | 2,25 | -3,23% | - |
| 02.04.2025 | 2,42 | 2,43 | 2,30 | 2,33 | -4,12% | - |
| 01.04.2025 | 2,43 | 2,49 | 2,40 | 2,43 | 0,41% | - |
| 31.03.2025 | 2,47 | 2,50 | 2,36 | 2,42 | -3,59% | - |
| 28.03.2025 | 2,48 | 2,51 | 2,40 | 2,51 | 1,62% | - |
| 27.03.2025 | 2,48 | 2,51 | 2,38 | 2,47 | -0,60% | - |
| 26.03.2025 | 2,49 | 2,49 | 2,06 | 2,48 | 0,20% | - |
| 25.03.2025 | 2,40 | 2,54 | 2,40 | 2,48 | 3,34% | - |
| 24.03.2025 | 2,49 | 2,50 | 2,11 | 2,40 | -2,84% | - |
| 21.03.2025 | 2,47 | 2,56 | 2,41 | 2,47 | 0,41% | 4.000,00 |
| 20.03.2025 | 2,43 | 2,55 | 2,34 | 2,46 | 0,82% | - |
| 19.03.2025 | 2,48 | 2,49 | 2,13 | 2,44 | -1,62% | - |
| 18.03.2025 | 2,56 | 2,60 | 2,47 | 2,48 | -4,62% | - |
| 17.03.2025 | 2,53 | 2,60 | 2,51 | 2,60 | 2,77% | - |
| 14.03.2025 | 2,42 | 2,57 | 2,42 | 2,53 | 4,55% | - |
| 13.03.2025 | 2,34 | 2,46 | 2,34 | 2,42 | 2,99% | - |
| 12.03.2025 | 2,27 | 2,40 | 2,24 | 2,35 | 3,99% | - |
| 11.03.2025 | 2,37 | 2,48 | 2,24 | 2,26 | -3,63% | - |
| 10.03.2025 | 2,50 | 2,51 | 2,28 | 2,34 | -5,84% | - |
| 07.03.2025 | 2,54 | 2,54 | 2,47 | 2,49 | -1,97% | - |
| 06.03.2025 | 2,61 | 2,62 | 2,53 | 2,54 | -2,31% | - |
| 05.03.2025 | 2,55 | 2,63 | 2,33 | 2,60 | 0,78% | - |
| 04.03.2025 | 2,71 | 2,72 | 2,48 | 2,58 | -5,68% | - |
| 03.03.2025 | 2,73 | 2,78 | 2,66 | 2,73 | 0,18% | - |
| 28.02.2025 | 2,67 | 2,78 | 2,59 | 2,73 | 2,25% | - |
| 27.02.2025 | 2,64 | 2,74 | 2,61 | 2,67 | 1,14% | - |