2,530€
-0,20%
Echtzeit-Aktienkurs SmartCraft ASA
Bid:
Ask:
Aktienkurse zur SmartCraft ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,54 | 2,54 | 2,39 | 2,53 | -0,20% | - |
| 20.12.2024 | 2,53 | 2,54 | 2,49 | 2,54 | 0,20% | - |
| 19.12.2024 | 2,52 | 2,56 | 2,43 | 2,53 | 0,60% | - |
| 18.12.2024 | 2,55 | 2,55 | 2,50 | 2,52 | -1,18% | - |
| 17.12.2024 | 2,53 | 2,56 | 2,50 | 2,55 | 0,99% | - |
| 16.12.2024 | 2,55 | 2,62 | 2,51 | 2,52 | -0,98% | - |
| 13.12.2024 | 2,72 | 2,75 | 2,55 | 2,55 | -0,39% | - |
| 12.12.2024 | 2,67 | 2,67 | 2,54 | 2,56 | 0,00% | - |
| 11.12.2024 | 2,62 | 2,62 | 2,52 | 2,56 | -1,54% | - |
| 10.12.2024 | 2,60 | 2,63 | 2,58 | 2,60 | 0,39% | - |
| 09.12.2024 | 2,51 | 2,59 | 2,47 | 2,59 | 4,44% | - |
| 06.12.2024 | 2,45 | 2,50 | 2,45 | 2,48 | 1,02% | - |
| 05.12.2024 | 2,29 | 2,47 | 2,29 | 2,45 | 2,30% | - |
| 04.12.2024 | 2,43 | 2,45 | 2,38 | 2,40 | -1,24% | - |
| 03.12.2024 | 2,38 | 2,43 | 2,36 | 2,43 | 2,54% | - |
| 02.12.2024 | 2,44 | 2,44 | 2,33 | 2,37 | -2,67% | - |
| 29.11.2024 | 2,44 | 2,44 | 2,43 | 2,43 | 0,00% | - |
| 28.11.2024 | 2,46 | 2,46 | 2,42 | 2,43 | -1,42% | - |
| 27.11.2024 | 2,45 | 2,47 | 2,40 | 2,47 | 1,02% | - |
| 26.11.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -1,81% | - |
| 25.11.2024 | 2,50 | 2,51 | 2,49 | 2,49 | 0,00% | - |
| 22.11.2024 | 2,49 | 2,50 | 2,39 | 2,49 | 2,90% | - |
| 21.11.2024 | 2,45 | 2,45 | 2,19 | 2,42 | -1,23% | - |
| 20.11.2024 | 2,61 | 2,61 | 2,44 | 2,45 | -6,50% | - |
| 19.11.2024 | 2,66 | 2,71 | 2,59 | 2,62 | -3,33% | - |
| 18.11.2024 | 2,84 | 2,95 | 2,63 | 2,71 | -4,75% | - |
| 15.11.2024 | 2,71 | 2,89 | 2,71 | 2,84 | 5,58% | - |
| 14.11.2024 | 2,55 | 2,77 | 2,55 | 2,69 | 5,70% | - |
| 13.11.2024 | 2,54 | 2,56 | 2,46 | 2,55 | 0,00% | - |
| 12.11.2024 | 2,58 | 2,61 | 2,55 | 2,55 | -0,20% | - |
| 11.11.2024 | 2,48 | 2,56 | 2,48 | 2,55 | 7,59% | - |
| 08.11.2024 | 2,38 | 2,39 | 2,36 | 2,37 | 0,00% | - |
| 07.11.2024 | 2,29 | 2,37 | 2,29 | 2,37 | 1,28% | - |
| 06.11.2024 | 2,25 | 2,34 | 2,25 | 2,34 | 0,43% | - |
| 05.11.2024 | 2,43 | 2,43 | 2,26 | 2,33 | -0,85% | - |
| 04.11.2024 | 2,38 | 2,48 | 2,35 | 2,35 | -0,42% | - |
| 01.11.2024 | 2,35 | 2,36 | 2,32 | 2,36 | -4,45% | - |
| 31.10.2024 | 2,46 | 2,48 | 2,37 | 2,47 | 4,66% | - |
| 30.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 29.10.2024 | 2,38 | 2,39 | 2,37 | 2,38 | 0,00% | - |
| 28.10.2024 | 2,40 | 2,43 | 2,26 | 2,38 | 0,00% | - |
| 25.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 24.10.2024 | 2,40 | 2,40 | 2,39 | 2,40 | 1,27% | - |
| 23.10.2024 | 2,38 | 2,38 | 2,36 | 2,37 | 0,42% | - |
| 22.10.2024 | 2,39 | 2,39 | 2,36 | 2,36 | -2,48% | - |
| 21.10.2024 | 2,38 | 2,42 | 2,38 | 2,42 | 0,41% | - |
| 18.10.2024 | 2,38 | 2,42 | 2,38 | 2,41 | -0,41% | - |
| 17.10.2024 | 2,41 | 2,44 | 2,41 | 2,42 | -1,22% | - |
| 16.10.2024 | 2,41 | 2,45 | 2,41 | 2,45 | -4,11% | - |
| 15.10.2024 | 2,60 | 2,60 | 2,55 | 2,56 | 4,71% | - |
| 14.10.2024 | 2,45 | 2,45 | 2,44 | 2,44 | -1,21% | - |
| 11.10.2024 | 2,45 | 2,47 | 2,45 | 2,47 | -0,40% | - |
| 10.10.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | - |
| 09.10.2024 | 2,44 | 2,46 | 2,44 | 2,44 | -1,21% | - |
| 08.10.2024 | 2,45 | 2,47 | 2,45 | 2,47 | -0,40% | - |
| 07.10.2024 | 2,54 | 2,57 | 2,48 | 2,48 | -4,25% | - |
| 04.10.2024 | 2,57 | 2,59 | 2,57 | 2,59 | -0,38% | - |
| 03.10.2024 | 2,63 | 2,63 | 2,53 | 2,60 | -2,99% | - |
| 02.10.2024 | 2,65 | 2,68 | 2,65 | 2,68 | 0,37% | - |
| 01.10.2024 | 2,57 | 2,67 | 2,57 | 2,67 | 2,30% | - |
| 30.09.2024 | 2,51 | 2,61 | 2,51 | 2,61 | 3,16% | - |
| 27.09.2024 | 2,48 | 2,53 | 2,44 | 2,53 | 1,20% | - |
| 26.09.2024 | 2,49 | 2,50 | 2,46 | 2,50 | 1,21% | - |
| 25.09.2024 | 2,37 | 2,47 | 2,35 | 2,47 | 4,22% | - |
| 24.09.2024 | 2,37 | 2,65 | 2,37 | 2,37 | -1,25% | 50,00 |
| 23.09.2024 | 2,37 | 2,41 | 2,37 | 2,40 | -4,57% | - |
| 20.09.2024 | 2,47 | 2,52 | 2,46 | 2,52 | 2,03% | - |
| 19.09.2024 | 2,51 | 2,51 | 2,45 | 2,47 | -1,79% | - |
| 18.09.2024 | 2,52 | 2,53 | 2,50 | 2,51 | 0,00% | - |
| 17.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -4,56% | - |
| 16.09.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 11,91% | - |
| 13.09.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 0,43% | - |
| 12.09.2024 | 2,32 | 2,35 | 2,32 | 2,34 | -2,09% | - |
| 11.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -11,15% | - |
| 10.09.2024 | 2,44 | 2,69 | 2,41 | 2,69 | 9,35% | 34,00 |
| 09.09.2024 | 2,49 | 2,51 | 2,46 | 2,46 | -5,02% | - |
| 06.09.2024 | 2,47 | 2,59 | 2,45 | 2,59 | -6,83% | - |
| 05.09.2024 | 2,45 | 2,78 | 2,45 | 2,78 | 12,55% | 60,00 |
| 04.09.2024 | 2,48 | 2,49 | 2,47 | 2,47 | -2,37% | - |
| 03.09.2024 | 2,52 | 2,53 | 2,51 | 2,53 | 0,40% | - |
| 02.09.2024 | 2,49 | 2,53 | 2,46 | 2,52 | 1,20% | - |
| 30.08.2024 | 2,43 | 2,49 | 2,43 | 2,49 | -0,40% | - |
| 29.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,21% | - |
| 28.08.2024 | 2,80 | 2,80 | 2,40 | 2,47 | 2,07% | 74,00 |
| 27.08.2024 | 2,48 | 2,48 | 2,42 | 2,42 | -2,02% | - |
| 26.08.2024 | 2,38 | 2,48 | 2,38 | 2,47 | 2,92% | - |
| 23.08.2024 | 2,47 | 2,47 | 2,40 | 2,40 | 0,42% | - |
| 22.08.2024 | 2,33 | 2,40 | 2,33 | 2,39 | 2,58% | - |
| 21.08.2024 | 2,28 | 2,36 | 2,28 | 2,33 | -1,27% | - |
| 20.08.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 1,29% | - |
| 19.08.2024 | 2,30 | 2,33 | 2,30 | 2,33 | -10,73% | - |
| 16.08.2024 | 2,34 | 2,61 | 2,32 | 2,61 | 10,59% | 96,00 |
| 15.08.2024 | 2,31 | 2,36 | 2,31 | 2,36 | 0,85% | - |
| 14.08.2024 | 2,41 | 2,41 | 2,34 | 2,34 | -1,27% | - |
| 13.08.2024 | 2,39 | 2,40 | 2,37 | 2,37 | -0,42% | - |
| 12.08.2024 | 2,35 | 2,38 | 2,35 | 2,38 | 0,85% | - |
| 09.08.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -0,42% | - |
| 08.08.2024 | 2,33 | 2,38 | 2,33 | 2,37 | 0,85% | - |
| 07.08.2024 | 2,35 | 2,35 | 2,31 | 2,35 | 2,17% | - |
| 06.08.2024 | 2,26 | 2,30 | 2,26 | 2,30 | -0,43% | - |