2,400€
28,34%
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 | 1,78 | 1,78 | 1,78 | 1,78 | -4,81% | - |
| 24.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -17,26% | - |
| 21.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 20.08.2026 | 2,32 | 2,32 | 2,24 | 2,24 | 2,75% | - |
| 19.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -7,63% | - |
| 18.08.2026 | 2,14 | 2,36 | 2,14 | 2,36 | 2,61% | - |
| 17.08.2026 | 2,16 | 2,30 | 2,16 | 2,30 | 3,60% | - |
| 14.08.2026 | 2,20 | 2,22 | 2,20 | 2,22 | -0,89% | - |
| 13.08.2026 | 2,16 | 2,24 | 2,16 | 2,24 | 2,75% | - |
| 12.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 11.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 10.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 07.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 06.08.2026 | 2,28 | 2,32 | 2,28 | 2,32 | 2,65% | - |
| 05.08.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 04.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -8,94% | - |
| 03.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 6,03% | - |
| 31.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 30.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 29.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 28.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 27.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 24.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 23.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 22.07.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 21.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 9,26% | - |
| 20.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 17.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -9,32% | - |
| 16.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -7,09% | - |
| 15.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 14.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 13.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 10.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -9,85% | - |
| 09.07.2026 | 2,36 | 2,64 | 2,36 | 2,64 | 10,00% | 1.729,00 |
| 08.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 1.448,00 |
| 07.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -8,46% | - |
| 06.07.2026 | 2,62 | 2,62 | 2,60 | 2,60 | -2,99% | 1.200,00 |
| 03.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 19,64% | - |
| 02.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 01.07.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -5,04% | - |
| 30.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 29.06.2026 | 2,36 | 2,42 | 2,36 | 2,42 | -3,20% | - |
| 26.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
| 25.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 400,00 |
| 24.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 23.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 22.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 19.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 18.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 17.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 16.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 15.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 7,26% | - |
| 12.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -11,43% | - |
| 11.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 10.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 14,75% | - |
| 09.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -16,44% | - |
| 08.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 11,45% | - |
| 05.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -12,08% | - |
| 04.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 4,93% | 375,00 |
| 03.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 3,65% | - |
| 02.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 01.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 6,25% | - |
| 29.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 28.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 27.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 26.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 6,56% | - |
| 25.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -9,63% | - |
| 22.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 8,87% | - |
| 21.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 20.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -15,17% | - |
| 19.05.2026 | 2,56 | 2,90 | 2,56 | 2,90 | 9,02% | 528,00 |
| 18.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 15.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 14.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 13.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 12.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 11,67% | - |
| 11.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 08.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 07.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -10,45% | - |
| 06.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 17,54% | - |
| 05.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -15,56% | - |
| 04.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 5,47% | - |
| 30.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 29.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -9,15% | - |
| 28.04.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 10,08% | - |
| 27.04.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -10,42% | - |
| 24.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 13,39% | - |
| 23.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 22.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -9,49% | - |
| 21.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 20.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 17.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -4,20% | - |
| 16.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -8,92% | - |
| 15.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 14.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 13.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 10.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 09.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 08.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 17,91% | - |
| 07.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -10,67% | - |