4,020€
9,54%
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 | 4,02 | 9,54% | - |
| 18.07.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -0,54% | - |
| 17.07.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 0,82% | - |
| 16.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -0,54% | - |
| 15.07.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 2,22% | - |
| 14.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -0,55% | - |
| 11.07.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 10.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -0,55% | - |
| 09.07.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 08.07.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 2,56% | - |
| 07.07.2025 | 3,56 | 3,56 | 3,51 | 3,51 | 0,57% | 2.516,00 |
| 04.07.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -0,85% | - |
| 03.07.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,44% | - |
| 02.07.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,29% | - |
| 01.07.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 2,98% | - |
| 30.06.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,18% | - |
| 27.06.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -3,13% | - |
| 26.06.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -1,13% | - |
| 25.06.2025 | 3,55 | 3,55 | 3,55 | 3,55 | -2,20% | - |
| 24.06.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 8,36% | - |
| 23.06.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -0,89% | - |
| 20.06.2025 | 3,22 | 3,46 | 3,22 | 3,38 | 2,74% | - |
| 19.06.2025 | 3,28 | 3,34 | 3,18 | 3,29 | 1,23% | - |
| 18.06.2025 | 3,29 | 3,36 | 3,25 | 3,25 | -1,81% | - |
| 17.06.2025 | 3,32 | 3,39 | 3,26 | 3,31 | -4,06% | - |
| 13.06.2025 | 3,30 | 3,46 | 3,27 | 3,45 | 4,55% | - |
| 12.06.2025 | 3,29 | 3,32 | 3,24 | 3,30 | 1,54% | - |
| 11.06.2025 | 3,31 | 3,36 | 3,25 | 3,25 | -2,40% | - |
| 10.06.2025 | 3,26 | 3,41 | 3,26 | 3,33 | 1,99% | - |
| 09.06.2025 | 3,26 | 3,30 | 3,25 | 3,27 | 0,31% | - |
| 06.06.2025 | 3,29 | 3,34 | 3,25 | 3,26 | 1,09% | - |
| 05.06.2025 | 3,30 | 3,31 | 3,22 | 3,22 | -2,13% | - |
| 04.06.2025 | 3,24 | 3,42 | 3,24 | 3,29 | 0,92% | - |
| 03.06.2025 | 3,38 | 3,38 | 3,20 | 3,26 | 2,35% | - |
| 02.06.2025 | 3,27 | 3,27 | 3,17 | 3,19 | -5,21% | - |
| 30.05.2025 | 3,27 | 3,36 | 3,27 | 3,36 | 1,51% | 848,00 |
| 29.05.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,60% | - |
| 28.05.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 1,22% | - |
| 27.05.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -3,24% | - |
| 26.05.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 2,56% | - |
| 23.05.2025 | 3,29 | 3,54 | 3,15 | 3,32 | 1,22% | - |
| 22.05.2025 | 3,27 | 3,29 | 3,22 | 3,28 | -0,61% | - |
| 21.05.2025 | 3,24 | 3,30 | 3,20 | 3,30 | 2,81% | - |
| 20.05.2025 | 3,10 | 3,25 | 3,05 | 3,21 | 3,22% | - |
| 19.05.2025 | 3,07 | 3,13 | 3,03 | 3,11 | 0,98% | - |
| 16.05.2025 | 3,02 | 3,10 | 2,98 | 3,08 | 2,33% | - |
| 15.05.2025 | 2,93 | 3,03 | 2,79 | 3,01 | 1,69% | - |
| 14.05.2025 | 2,95 | 3,04 | 2,95 | 2,96 | 1,37% | - |
| 13.05.2025 | 2,76 | 2,97 | 2,76 | 2,92 | 4,29% | - |
| 12.05.2025 | 2,71 | 2,83 | 2,71 | 2,80 | 2,19% | - |
| 09.05.2025 | 2,67 | 2,79 | 2,67 | 2,74 | 2,63% | - |
| 08.05.2025 | 2,60 | 2,80 | 2,60 | 2,67 | 2,70% | - |
| 07.05.2025 | 2,60 | 2,62 | 2,58 | 2,60 | -0,38% | - |
| 06.05.2025 | 2,57 | 2,61 | 2,53 | 2,61 | 1,96% | - |
| 05.05.2025 | 2,51 | 2,60 | 2,48 | 2,56 | 0,39% | - |
| 02.05.2025 | 2,56 | 2,62 | 2,52 | 2,55 | -0,20% | - |
| 30.04.2025 | 2,53 | 2,59 | 2,51 | 2,55 | -0,97% | - |
| 29.04.2025 | 2,57 | 2,60 | 2,55 | 2,58 | -0,77% | - |
| 28.04.2025 | 2,52 | 2,61 | 2,50 | 2,60 | 3,80% | - |
| 25.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,04% | - |
| 24.04.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,00% | - |
| 23.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 10,62% | - |
| 22.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 17.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | 500,00 |
| 16.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -2,16% | - |
| 15.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 14.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 11.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,80% | - |
| 10.04.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 8,53% | - |
| 09.04.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 8,21% | - |
| 08.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 07.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -7,77% | - |
| 04.04.2025 | 2,18 | 2,21 | 1,70 | 2,06 | -8,44% | - |
| 03.04.2025 | 2,32 | 2,35 | 2,11 | 2,25 | -3,23% | - |
| 02.04.2025 | 2,30 | 2,40 | 2,30 | 2,33 | -4,12% | - |
| 01.04.2025 | 2,49 | 2,49 | 2,40 | 2,43 | 0,41% | - |
| 31.03.2025 | 2,49 | 2,49 | 2,36 | 2,42 | -1,23% | - |
| 28.03.2025 | 2,49 | 2,49 | 2,40 | 2,45 | -0,41% | - |
| 27.03.2025 | 2,46 | 2,51 | 2,38 | 2,46 | 0,00% | - |
| 26.03.2025 | 2,49 | 2,49 | 2,06 | 2,46 | -0,81% | - |
| 25.03.2025 | 2,48 | 2,54 | 2,45 | 2,48 | 3,34% | - |
| 24.03.2025 | 2,14 | 2,50 | 2,11 | 2,40 | -1,84% | - |
| 21.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | - |
| 20.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,03% | - |
| 19.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 18.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,79% | - |
| 17.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,15% | - |
| 14.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,43% | - |
| 13.03.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 3,56% | - |
| 12.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -3,43% | - |
| 11.03.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -6,05% | - |
| 10.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 07.03.2025 | 2,51 | 2,53 | 2,47 | 2,48 | -2,75% | - |
| 06.03.2025 | 2,62 | 2,62 | 2,53 | 2,55 | -1,93% | - |
| 05.03.2025 | 2,33 | 2,61 | 2,33 | 2,60 | 1,17% | - |
| 04.03.2025 | 2,72 | 2,72 | 2,48 | 2,57 | -5,52% | - |
| 03.03.2025 | 2,73 | 2,78 | 2,66 | 2,72 | -0,37% | - |
| 28.02.2025 | 2,66 | 2,78 | 2,59 | 2,73 | 3,42% | - |
| 27.02.2025 | 2,67 | 2,74 | 2,61 | 2,64 | -0,38% | - |
| 26.02.2025 | 2,69 | 2,76 | 2,63 | 2,65 | -1,12% | - |