1,725€
-13,10%
Echtzeit-Aktienkurs Cambi ASA
Bid:
Ask:
Aktienkurse zur Cambi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,00 | 2,00 | 1,73 | 1,73 | -13,62% | - |
| 28.05.2026 | 1,96 | 2,00 | 1,90 | 2,00 | 1,73% | - |
| 27.05.2026 | 2,01 | 2,02 | 1,95 | 1,96 | -2,09% | - |
| 26.05.2026 | 1,99 | 2,02 | 1,99 | 2,01 | 0,86% | - |
| 25.05.2026 | 2,00 | 2,00 | 1,98 | 1,99 | -0,10% | - |
| 22.05.2026 | 2,00 | 2,02 | 1,95 | 1,99 | -0,25% | - |
| 21.05.2026 | 1,99 | 2,02 | 1,92 | 2,00 | 0,00% | - |
| 20.05.2026 | 1,98 | 2,01 | 1,97 | 2,00 | 0,61% | - |
| 19.05.2026 | 1,95 | 2,03 | 1,95 | 1,98 | 1,69% | - |
| 18.05.2026 | 1,93 | 2,01 | 1,91 | 1,95 | 1,04% | - |
| 15.05.2026 | 1,93 | 1,94 | 1,80 | 1,93 | 1,05% | - |
| 14.05.2026 | 1,95 | 1,97 | 1,91 | 1,91 | -2,20% | - |
| 13.05.2026 | 1,96 | 1,96 | 1,91 | 1,95 | 0,15% | - |
| 12.05.2026 | 1,99 | 2,03 | 1,89 | 1,95 | -0,51% | - |
| 11.05.2026 | 1,98 | 2,00 | 1,96 | 1,96 | -0,51% | - |
| 08.05.2026 | 1,98 | 2,00 | 1,96 | 1,97 | -0,66% | - |
| 07.05.2026 | 1,92 | 2,01 | 1,92 | 1,98 | 3,66% | - |
| 06.05.2026 | 1,92 | 1,93 | 1,87 | 1,91 | 0,42% | - |
| 05.05.2026 | 1,88 | 1,93 | 1,85 | 1,91 | 1,71% | - |
| 04.05.2026 | 1,79 | 1,90 | 1,78 | 1,87 | 5,05% | - |
| 30.04.2026 | 1,78 | 1,82 | 1,75 | 1,78 | 2,18% | - |
| 29.04.2026 | 1,77 | 1,81 | 1,75 | 1,75 | -1,30% | - |
| 28.04.2026 | 1,78 | 1,79 | 1,72 | 1,77 | -0,84% | - |
| 27.04.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -0,78% | - |
| 24.04.2026 | 1,80 | 1,81 | 1,78 | 1,80 | 0,22% | - |
| 23.04.2026 | 1,79 | 1,85 | 1,74 | 1,79 | 0,56% | - |
| 22.04.2026 | 1,82 | 1,84 | 1,71 | 1,78 | -1,22% | - |
| 21.04.2026 | 1,77 | 1,81 | 1,76 | 1,81 | 2,27% | - |
| 20.04.2026 | 1,72 | 1,83 | 1,72 | 1,77 | 3,52% | - |
| 17.04.2026 | 1,75 | 1,79 | 1,70 | 1,71 | -1,16% | - |
| 16.04.2026 | 1,77 | 1,84 | 1,68 | 1,73 | -2,43% | - |
| 15.04.2026 | 1,70 | 1,78 | 1,70 | 1,77 | 6,19% | - |
| 14.04.2026 | 1,73 | 1,74 | 1,67 | 1,67 | -3,76% | - |
| 13.04.2026 | 1,68 | 1,75 | 1,65 | 1,73 | 5,81% | - |
| 10.04.2026 | 1,69 | 1,72 | 1,64 | 1,64 | -0,61% | - |
| 09.04.2026 | 1,69 | 1,70 | 1,63 | 1,65 | -2,66% | - |
| 08.04.2026 | 1,73 | 1,74 | 1,59 | 1,69 | 0,30% | - |
| 07.04.2026 | 1,63 | 1,74 | 1,63 | 1,69 | 3,06% | - |
| 02.04.2026 | 1,68 | 1,77 | 1,63 | 1,64 | -3,82% | - |
| 01.04.2026 | 1,68 | 1,76 | 1,62 | 1,70 | 1,92% | - |
| 31.03.2026 | 1,67 | 1,68 | 1,64 | 1,67 | 0,60% | - |
| 30.03.2026 | 1,59 | 1,77 | 1,59 | 1,66 | 4,74% | - |
| 27.03.2026 | 1,59 | 1,67 | 1,58 | 1,58 | -0,31% | - |
| 26.03.2026 | 1,54 | 1,65 | 1,54 | 1,59 | 2,78% | 27.000,00 |
| 25.03.2026 | 1,61 | 1,61 | 1,54 | 1,55 | -3,13% | - |
| 24.03.2026 | 1,57 | 1,64 | 1,56 | 1,60 | 1,59% | 30.000,00 |
| 23.03.2026 | 1,61 | 1,62 | 1,50 | 1,57 | -3,27% | - |
| 20.03.2026 | 1,65 | 1,68 | 1,62 | 1,62 | 1,12% | - |
| 19.03.2026 | 1,63 | 1,69 | 1,61 | 1,61 | -1,23% | - |
| 18.03.2026 | 1,66 | 1,69 | 1,60 | 1,63 | -1,63% | - |
| 17.03.2026 | 1,68 | 1,71 | 1,62 | 1,65 | -2,13% | - |
| 16.03.2026 | 1,67 | 1,71 | 1,59 | 1,69 | 1,99% | - |
| 13.03.2026 | 1,64 | 1,70 | 1,59 | 1,66 | 0,61% | - |
| 12.03.2026 | 1,63 | 1,67 | 1,59 | 1,65 | 0,12% | - |
| 11.03.2026 | 1,67 | 1,73 | 1,62 | 1,64 | -1,32% | - |
| 10.03.2026 | 1,67 | 1,69 | 1,43 | 1,67 | 3,10% | - |
| 09.03.2026 | 1,68 | 1,73 | 1,59 | 1,62 | -6,38% | - |
| 06.03.2026 | 1,61 | 1,73 | 1,58 | 1,73 | 7,48% | - |
| 05.03.2026 | 1,56 | 1,64 | 1,54 | 1,61 | 2,36% | - |
| 04.03.2026 | 1,61 | 1,66 | 1,57 | 1,57 | 0,19% | - |
| 03.03.2026 | 1,62 | 1,67 | 1,57 | 1,57 | -3,99% | - |
| 02.03.2026 | 1,51 | 1,68 | 1,49 | 1,63 | 6,68% | - |
| 27.02.2026 | 1,54 | 1,58 | 1,52 | 1,53 | 2,55% | - |
| 26.02.2026 | 1,62 | 1,63 | 1,49 | 1,49 | -8,48% | - |
| 25.02.2026 | 1,63 | 1,65 | 1,61 | 1,63 | -0,12% | - |
| 24.02.2026 | 1,66 | 1,67 | 1,61 | 1,63 | -1,33% | - |
| 23.02.2026 | 1,61 | 1,68 | 1,57 | 1,65 | 2,29% | - |
| 20.02.2026 | 1,62 | 1,62 | 1,58 | 1,62 | -0,19% | - |
| 19.02.2026 | 1,55 | 1,62 | 1,54 | 1,62 | 4,59% | - |
| 18.02.2026 | 1,60 | 1,62 | 1,53 | 1,55 | -3,01% | - |
| 17.02.2026 | 1,56 | 1,66 | 1,49 | 1,60 | 2,05% | - |
| 16.02.2026 | 1,51 | 1,57 | 1,49 | 1,56 | 3,65% | - |
| 13.02.2026 | 1,52 | 1,56 | 1,50 | 1,51 | 1,89% | - |
| 12.02.2026 | 1,55 | 1,56 | 1,48 | 1,48 | -1,00% | - |
| 11.02.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -4,17% | - |
| 10.02.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 1,96% | - |
| 09.02.2026 | 1,54 | 1,56 | 1,52 | 1,53 | 3,73% | - |
| 06.02.2026 | 1,51 | 1,54 | 1,48 | 1,48 | 1,03% | - |
| 05.02.2026 | 1,55 | 1,58 | 1,46 | 1,46 | -5,81% | - |
| 04.02.2026 | 1,51 | 1,59 | 1,50 | 1,55 | 7,27% | - |
| 03.02.2026 | 1,61 | 1,61 | 1,45 | 1,45 | -2,89% | - |
| 02.02.2026 | 1,52 | 1,55 | 1,48 | 1,49 | -2,62% | - |
| 30.01.2026 | 1,51 | 1,55 | 1,50 | 1,53 | 0,66% | - |
| 29.01.2026 | 1,51 | 1,54 | 1,50 | 1,52 | 0,53% | - |
| 28.01.2026 | 1,56 | 1,57 | 1,50 | 1,51 | -3,08% | - |
| 27.01.2026 | 1,53 | 1,57 | 1,53 | 1,56 | 5,27% | - |
| 26.01.2026 | 1,53 | 1,54 | 1,48 | 1,48 | 0,68% | - |
| 23.01.2026 | 1,48 | 1,54 | 1,46 | 1,47 | 3,89% | - |
| 22.01.2026 | 1,47 | 1,54 | 1,42 | 1,42 | -4,07% | - |
| 21.01.2026 | 1,50 | 1,52 | 1,44 | 1,48 | 2,43% | - |
| 20.01.2026 | 1,50 | 1,53 | 1,44 | 1,44 | -4,00% | - |
| 19.01.2026 | 1,48 | 1,55 | 1,48 | 1,50 | 0,47% | - |
| 16.01.2026 | 1,53 | 1,62 | 1,49 | 1,49 | -1,65% | - |
| 15.01.2026 | 1,49 | 1,55 | 1,46 | 1,52 | 2,36% | - |
| 14.01.2026 | 1,48 | 1,50 | 1,47 | 1,48 | 0,34% | - |
| 13.01.2026 | 1,46 | 1,50 | 1,46 | 1,48 | 1,23% | - |
| 12.01.2026 | 1,47 | 1,49 | 1,46 | 1,46 | 2,82% | - |
| 09.01.2026 | 1,46 | 1,49 | 1,41 | 1,42 | 1,07% | - |
| 08.01.2026 | 1,44 | 1,46 | 1,41 | 1,41 | 1,44% | - |
| 07.01.2026 | 1,45 | 1,47 | 1,39 | 1,39 | -1,07% | - |