2,410€
31,69%
Echtzeit-Aktienkurs Arctic Fish Holding AS
Bid:
Ask:
Aktienkurse zur Arctic Fish Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 2,15 | 2,45 | 2,15 | 2,40 | 11,89% | - |
| 24.08.2026 | 2,14 | 2,16 | 2,13 | 2,15 | -4,24% | - |
| 21.08.2026 | 2,35 | 2,38 | 2,11 | 2,24 | 0,00% | - |
| 20.08.2026 | 2,37 | 2,41 | 2,24 | 2,24 | -5,88% | - |
| 19.08.2026 | 2,47 | 2,69 | 2,35 | 2,38 | -4,80% | - |
| 18.08.2026 | 2,43 | 2,74 | 2,23 | 2,50 | 0,81% | - |
| 17.08.2026 | 2,42 | 2,75 | 2,39 | 2,48 | 2,06% | - |
| 14.08.2026 | 2,46 | 2,49 | 2,40 | 2,43 | -2,02% | - |
| 13.08.2026 | 2,43 | 2,48 | 2,40 | 2,48 | 1,64% | - |
| 12.08.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 1,67% | - |
| 11.08.2026 | 2,39 | 2,42 | 2,35 | 2,40 | 0,00% | - |
| 10.08.2026 | 2,81 | 2,85 | 2,29 | 2,40 | -5,14% | 1.000,00 |
| 07.08.2026 | 2,41 | 2,61 | 2,37 | 2,53 | 4,55% | - |
| 06.08.2026 | 2,41 | 2,44 | 2,38 | 2,42 | 0,00% | - |
| 05.08.2026 | 2,43 | 2,48 | 2,39 | 2,42 | 1,68% | - |
| 04.08.2026 | 2,38 | 2,42 | 2,35 | 2,38 | 0,00% | - |
| 03.08.2026 | 2,47 | 2,59 | 2,34 | 2,38 | -2,46% | - |
| 31.07.2026 | 2,40 | 2,53 | 2,39 | 2,44 | 0,83% | - |
| 30.07.2026 | 2,45 | 2,50 | 2,36 | 2,42 | -1,63% | - |
| 29.07.2026 | 2,47 | 2,49 | 2,45 | 2,46 | 0,00% | - |
| 28.07.2026 | 2,48 | 2,49 | 2,26 | 2,46 | 5,13% | - |
| 27.07.2026 | 2,34 | 2,49 | 2,18 | 2,34 | 8,33% | - |
| 24.07.2026 | 2,37 | 2,39 | 2,16 | 2,16 | -9,24% | - |
| 23.07.2026 | 2,36 | 2,59 | 2,32 | 2,38 | 6,25% | - |
| 22.07.2026 | 2,43 | 2,49 | 2,24 | 2,24 | -8,20% | - |
| 21.07.2026 | 2,44 | 2,56 | 2,40 | 2,44 | 5,17% | - |
| 20.07.2026 | 2,42 | 2,55 | 2,32 | 2,32 | -4,13% | - |
| 17.07.2026 | 2,51 | 2,52 | 1,97 | 2,42 | -3,97% | - |
| 16.07.2026 | 2,55 | 2,55 | 2,37 | 2,52 | 5,88% | - |
| 15.07.2026 | 2,64 | 2,64 | 2,38 | 2,38 | -4,80% | - |
| 14.07.2026 | 2,61 | 2,68 | 2,50 | 2,50 | -4,58% | - |
| 13.07.2026 | 2,61 | 2,63 | 2,59 | 2,62 | 0,00% | - |
| 10.07.2026 | 2,61 | 2,67 | 2,57 | 2,62 | 0,00% | - |
| 09.07.2026 | 2,52 | 2,95 | 2,51 | 2,62 | 3,97% | 19.800,00 |
| 08.07.2026 | 2,66 | 2,95 | 2,47 | 2,52 | -3,45% | - |
| 07.07.2026 | 2,70 | 2,86 | 2,33 | 2,61 | 6,97% | - |
| 06.07.2026 | 2,84 | 2,84 | 2,44 | 2,44 | -14,69% | 4.000,00 |
| 03.07.2026 | 2,31 | 3,15 | 2,31 | 2,86 | 24,35% | - |
| 02.07.2026 | 2,34 | 2,91 | 2,25 | 2,30 | -4,17% | - |
| 01.07.2026 | 2,39 | 2,48 | 2,29 | 2,40 | -2,44% | - |
| 30.06.2026 | 2,54 | 2,74 | 2,32 | 2,46 | -3,91% | - |
| 29.06.2026 | 2,39 | 2,84 | 2,35 | 2,56 | 4,92% | - |
| 26.06.2026 | 2,81 | 2,81 | 2,30 | 2,44 | 0,00% | - |
| 25.06.2026 | 2,59 | 2,83 | 2,44 | 2,44 | -2,01% | - |
| 24.06.2026 | 2,67 | 2,67 | 2,49 | 2,49 | 5,51% | - |
| 23.06.2026 | 2,70 | 2,70 | 2,36 | 2,36 | -13,24% | - |
| 22.06.2026 | 2,73 | 2,74 | 2,68 | 2,72 | 5,43% | - |
| 19.06.2026 | 2,78 | 2,79 | 2,58 | 2,58 | -0,77% | - |
| 18.06.2026 | 2,74 | 2,81 | 2,60 | 2,60 | -5,11% | - |
| 17.06.2026 | 2,73 | 2,80 | 2,70 | 2,74 | 0,00% | - |
| 16.06.2026 | 2,66 | 2,98 | 2,65 | 2,74 | 3,01% | - |
| 15.06.2026 | 2,61 | 3,05 | 2,40 | 2,66 | 4,72% | - |
| 12.06.2026 | 2,80 | 2,81 | 2,47 | 2,54 | -9,61% | - |
| 11.06.2026 | 2,88 | 3,27 | 2,42 | 2,81 | -1,40% | - |
| 10.06.2026 | 2,85 | 3,02 | 2,83 | 2,85 | -1,04% | - |
| 09.06.2026 | 2,75 | 2,96 | 2,68 | 2,88 | 4,73% | - |
| 08.06.2026 | 2,95 | 2,96 | 2,67 | 2,75 | -1,79% | - |
| 05.06.2026 | 2,86 | 2,98 | 2,65 | 2,80 | 5,26% | - |
| 04.06.2026 | 2,95 | 3,18 | 2,63 | 2,66 | -8,59% | - |
| 03.06.2026 | 2,84 | 2,95 | 2,78 | 2,91 | 3,93% | - |
| 02.06.2026 | 2,81 | 2,87 | 2,78 | 2,80 | 0,36% | - |
| 01.06.2026 | 2,82 | 2,89 | 2,72 | 2,79 | -1,06% | - |
| 29.05.2026 | 2,68 | 2,82 | 2,56 | 2,82 | 11,02% | - |
| 28.05.2026 | 2,68 | 2,80 | 2,54 | 2,54 | -4,15% | - |
| 27.05.2026 | 2,84 | 2,91 | 2,61 | 2,65 | -6,36% | - |
| 26.05.2026 | 2,65 | 2,83 | 2,65 | 2,83 | 6,39% | - |
| 25.05.2026 | 2,72 | 2,72 | 2,65 | 2,66 | 0,00% | - |
| 22.05.2026 | 2,78 | 2,85 | 2,44 | 2,66 | -3,62% | - |
| 21.05.2026 | 2,65 | 2,88 | 2,43 | 2,76 | 1,85% | - |
| 20.05.2026 | 2,68 | 2,82 | 2,57 | 2,71 | 2,65% | - |
| 19.05.2026 | 2,68 | 2,92 | 2,60 | 2,64 | 0,00% | - |
| 18.05.2026 | 2,69 | 3,01 | 2,64 | 2,64 | -2,58% | - |
| 15.05.2026 | 2,65 | 2,92 | 2,49 | 2,71 | 0,74% | - |
| 14.05.2026 | 2,73 | 2,92 | 2,65 | 2,69 | -1,82% | - |
| 13.05.2026 | 2,97 | 2,97 | 2,65 | 2,74 | -7,12% | - |
| 12.05.2026 | 2,71 | 2,95 | 2,68 | 2,95 | 8,06% | - |
| 11.05.2026 | 2,76 | 2,91 | 2,55 | 2,73 | 0,37% | - |
| 08.05.2026 | 2,83 | 2,93 | 2,53 | 2,72 | -0,37% | - |
| 07.05.2026 | 2,54 | 2,95 | 2,52 | 2,73 | 15,68% | - |
| 06.05.2026 | 2,77 | 2,86 | 2,36 | 2,36 | -14,18% | - |
| 05.05.2026 | 2,77 | 2,96 | 2,48 | 2,75 | -0,72% | - |
| 04.05.2026 | 2,83 | 2,88 | 2,62 | 2,77 | -0,36% | - |
| 30.04.2026 | 2,66 | 2,88 | 2,65 | 2,78 | 3,73% | - |
| 29.04.2026 | 2,73 | 2,82 | 2,65 | 2,68 | -0,74% | - |
| 28.04.2026 | 2,81 | 2,89 | 2,69 | 2,70 | -4,93% | - |
| 27.04.2026 | 2,78 | 3,01 | 2,75 | 2,84 | 1,79% | - |
| 24.04.2026 | 2,93 | 3,05 | 2,71 | 2,79 | -4,78% | - |
| 23.04.2026 | 2,96 | 3,05 | 2,74 | 2,93 | -2,01% | - |
| 22.04.2026 | 2,84 | 3,12 | 2,63 | 2,99 | 6,41% | - |
| 21.04.2026 | 2,82 | 3,14 | 2,65 | 2,81 | 0,00% | - |
| 20.04.2026 | 2,79 | 3,19 | 2,62 | 2,81 | 4,85% | - |
| 17.04.2026 | 3,11 | 3,17 | 2,68 | 2,68 | -6,29% | - |
| 16.04.2026 | 2,93 | 3,20 | 2,63 | 2,86 | -1,72% | - |
| 15.04.2026 | 3,15 | 3,20 | 2,87 | 2,91 | -7,62% | - |
| 14.04.2026 | 3,09 | 3,23 | 3,01 | 3,15 | 1,94% | - |
| 13.04.2026 | 3,11 | 3,21 | 3,01 | 3,09 | 2,32% | - |
| 10.04.2026 | 3,17 | 3,28 | 3,02 | 3,02 | -4,73% | - |
| 09.04.2026 | 3,14 | 3,23 | 3,14 | 3,17 | 0,63% | - |
| 08.04.2026 | 3,22 | 3,30 | 3,10 | 3,15 | 0,00% | - |
| 07.04.2026 | 3,06 | 3,25 | 2,97 | 3,15 | -3,67% | - |