3,902NOK
1,40%
Echtzeit-Aktienkurs NRC Group ASA
Bid:
Ask:
Aktienkurse zur NRC Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,87 | 3,87 | 3,87 | 3,87 | 0,55% | 1.000,00 |
| 21.11.2024 | 3,84 | 3,97 | 3,83 | 3,85 | 4,87% | - |
| 20.11.2024 | 3,67 | 3,67 | 3,67 | 3,67 | 1,49% | 749,00 |
| 19.11.2024 | 3,26 | 3,64 | 3,26 | 3,62 | 3,31% | - |
| 18.11.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 4,65% | 10.000,00 |
| 15.11.2024 | 3,14 | 3,36 | 3,14 | 3,34 | 0,43% | - |
| 14.11.2024 | 3,33 | 3,33 | 3,33 | 3,33 | -0,89% | 10.000,00 |
| 13.11.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -0,31% | 7.212,00 |
| 12.11.2024 | 3,54 | 3,54 | 3,36 | 3,37 | -4,58% | - |
| 11.11.2024 | 3,47 | 3,53 | 3,47 | 3,53 | 0,64% | - |
| 08.11.2024 | 3,51 | 3,51 | 3,51 | 3,51 | -6,34% | 10.000,00 |
| 07.11.2024 | 3,67 | 3,81 | 3,63 | 3,75 | 6,42% | - |
| 06.11.2024 | 3,43 | 3,69 | 3,43 | 3,52 | 2,07% | - |
| 05.11.2024 | 3,34 | 3,45 | 3,34 | 3,45 | 3,44% | 20.000,00 |
| 04.11.2024 | 3,30 | 3,35 | 3,30 | 3,34 | -1,75% | - |
| 01.11.2024 | 3,45 | 3,45 | 3,34 | 3,39 | -0,80% | - |
| 31.10.2024 | 3,55 | 3,56 | 3,42 | 3,42 | -1,95% | - |
| 30.10.2024 | 3,49 | 3,49 | 3,49 | 3,49 | 4,18% | 10.000,00 |
| 29.10.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 2,05% | 10.000,00 |
| 28.10.2024 | 3,46 | 3,51 | 3,28 | 3,28 | -6,76% | - |
| 25.10.2024 | 3,51 | 3,59 | 3,41 | 3,52 | 0,33% | - |
| 24.10.2024 | 3,47 | 3,57 | 3,38 | 3,51 | 2,67% | - |
| 23.10.2024 | 3,42 | 3,47 | 3,34 | 3,42 | -0,27% | - |
| 22.10.2024 | 3,51 | 3,68 | 3,37 | 3,43 | -2,59% | - |
| 21.10.2024 | 3,50 | 3,59 | 3,46 | 3,52 | 1,15% | - |
| 18.10.2024 | 3,58 | 3,61 | 3,43 | 3,48 | -0,70% | - |
| 17.10.2024 | 3,55 | 3,55 | 3,47 | 3,50 | 0,90% | - |
| 16.10.2024 | 3,47 | 3,50 | 3,46 | 3,47 | 0,07% | - |
| 15.10.2024 | 3,48 | 3,48 | 3,37 | 3,47 | 2,86% | - |
| 14.10.2024 | 3,43 | 3,44 | 3,33 | 3,37 | 1,90% | - |
| 11.10.2024 | 3,31 | 3,31 | 3,31 | 3,31 | -2,58% | 10.000,00 |
| 10.10.2024 | 3,39 | 3,58 | 3,39 | 3,40 | -0,07% | - |
| 08.10.2024 | 3,51 | 3,51 | 3,40 | 3,40 | -3,41% | 14.666,00 |
| 07.10.2024 | 3,75 | 3,76 | 3,52 | 3,52 | -9,28% | 26.201,00 |
| 03.10.2024 | 3,95 | 3,96 | 3,88 | 3,88 | 6,30% | 22.500,00 |
| 01.10.2024 | 3,60 | 3,65 | 3,60 | 3,65 | 1,39% | 107,00 |
| 30.09.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -5,51% | 450,00 |
| 25.09.2024 | 3,81 | 3,81 | 3,81 | 3,81 | 3,25% | 7.500,00 |
| 24.09.2024 | 3,81 | 3,81 | 3,69 | 3,69 | -2,38% | 15.000,00 |
| 23.09.2024 | 3,73 | 3,78 | 3,73 | 3,78 | -3,32% | 15.000,00 |
| 20.09.2024 | 4,17 | 4,17 | 3,91 | 3,91 | -2,01% | 4.003,00 |
| 18.09.2024 | 3,67 | 4,00 | 3,67 | 3,99 | 13,35% | 12.600,00 |
| 17.09.2024 | 3,38 | 3,72 | 3,38 | 3,52 | 11,75% | 21.380,00 |
| 16.09.2024 | 3,21 | 3,21 | 3,15 | 3,15 | 0,32% | 1.600,00 |
| 12.09.2024 | 3,18 | 3,18 | 3,14 | 3,14 | -3,68% | 8.241,00 |
| 06.09.2024 | 3,33 | 3,33 | 3,21 | 3,26 | -14,66% | 7.065,00 |
| 05.09.2024 | 4,00 | 4,12 | 3,82 | 3,82 | -7,95% | 3.509,00 |
| 03.09.2024 | 4,50 | 4,59 | 4,15 | 4,15 | -19,57% | 30.939,00 |
| 29.08.2024 | 6,00 | 6,00 | 5,00 | 5,16 | -47,24% | 17.678,00 |
| 20.08.2024 | 9,84 | 9,84 | 9,78 | 9,78 | -13,07% | 5.062,00 |
| 12.07.2024 | 11,05 | 11,25 | 11,05 | 11,25 | -15,73% | 5.000,00 |
| 01.07.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 9,43% | 2.500,00 |
| 24.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 5.062,00 |
| 18.06.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -9,13% | 2.500,00 |
| 14.05.2024 | 13,25 | 13,25 | 13,15 | 13,15 | 14,55% | 1.663,00 |
| 15.01.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,71% | 2.500,00 |
| 03.11.2023 | 11,68 | 11,68 | 11,68 | 11,68 | 0,69% | 93,00 |
| 24.10.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 4,69% | 2.500,00 |
| 10.10.2023 | 11,08 | 11,08 | 11,08 | 11,08 | -1,77% | 121,00 |
| 26.09.2023 | 11,28 | 11,28 | 11,28 | 11,28 | -4,57% | 355,00 |
| 25.09.2023 | 11,82 | 11,82 | 11,82 | 11,82 | 1,90% | 121,00 |
| 19.09.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 36,00 |
| 15.09.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 5,26% | 57,00 |
| 08.09.2023 | 11,02 | 11,02 | 11,02 | 11,02 | 7,20% | 2.500,00 |
| 15.08.2023 | 10,28 | 10,28 | 10,28 | 10,28 | -1,34% | 988,00 |
| 11.08.2023 | 10,42 | 10,42 | 10,42 | 10,42 | -3,70% | 300,00 |
| 07.07.2023 | 10,82 | 10,82 | 10,82 | 10,82 | -3,22% | 200,00 |
| 09.06.2023 | 11,18 | 11,18 | 11,18 | 11,18 | -0,89% | 2.500,00 |
| 06.06.2023 | 11,28 | 11,28 | 11,28 | 11,28 | 11,24% | 500,00 |
| 27.04.2023 | 10,14 | 10,14 | 10,14 | 10,14 | -26,52% | 5.000,00 |
| 17.02.2023 | 13,78 | 13,84 | 13,78 | 13,80 | -0,72% | 366,00 |
| 06.02.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -4,40% | 500,00 |
| 18.01.2023 | 14,50 | 14,54 | 14,50 | 14,54 | 0,28% | 1.000,00 |
| 22.12.2022 | 14,40 | 14,50 | 14,40 | 14,50 | -1,89% | 358,00 |
| 14.12.2022 | 14,84 | 14,84 | 14,78 | 14,78 | -4,65% | 1.117,00 |
| 06.12.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -5,02% | 48,00 |
| 16.11.2022 | 16,32 | 16,32 | 16,32 | 16,32 | -2,86% | 2.501,00 |
| 11.11.2022 | 16,80 | 16,80 | 16,80 | 16,80 | 0,12% | 2.805,00 |
| 10.11.2022 | 17,16 | 17,26 | 16,78 | 16,78 | -3,34% | 17.372,00 |
| 13.10.2022 | 17,36 | 17,36 | 17,36 | 17,36 | 0,93% | 15,00 |
| 05.10.2022 | 17,52 | 17,52 | 17,20 | 17,20 | -1,15% | 706,00 |
| 29.09.2022 | 17,56 | 17,56 | 17,40 | 17,40 | 1,40% | 203,00 |
| 28.09.2022 | 17,16 | 17,16 | 17,16 | 17,16 | -6,23% | 8,00 |
| 26.09.2022 | 18,06 | 18,30 | 18,06 | 18,30 | 1,10% | 40,00 |
| 21.09.2022 | 18,10 | 18,10 | 18,10 | 18,10 | -1,74% | 108,00 |
| 19.09.2022 | 18,10 | 18,42 | 18,08 | 18,42 | -3,05% | 117,00 |
| 16.09.2022 | 18,80 | 19,10 | 18,80 | 19,00 | -0,31% | 10.939,00 |
| 15.09.2022 | 18,94 | 19,06 | 18,94 | 19,06 | 1,28% | 8.500,00 |
| 14.09.2022 | 18,46 | 18,82 | 18,46 | 18,82 | -2,49% | 802,00 |
| 05.09.2022 | 19,30 | 19,30 | 19,30 | 19,30 | -6,08% | 92,00 |
| 24.08.2022 | 20,55 | 20,55 | 20,55 | 20,55 | -3,29% | 17,00 |
| 18.08.2022 | 21,80 | 21,80 | 21,10 | 21,25 | 10,91% | 369,00 |
| 05.08.2022 | 19,24 | 19,24 | 19,16 | 19,16 | 0,10% | 17,00 |
| 04.08.2022 | 19,06 | 19,20 | 19,06 | 19,14 | -0,42% | 405,00 |
| 26.07.2022 | 18,96 | 19,22 | 18,76 | 19,22 | -1,33% | 940,00 |
| 19.07.2022 | 19,26 | 19,60 | 19,26 | 19,48 | 1,25% | 350,00 |
| 18.07.2022 | 19,18 | 19,24 | 19,18 | 19,24 | 2,78% | 16,00 |
| 04.07.2022 | 18,08 | 18,98 | 18,08 | 18,72 | 0,75% | 3.941,00 |
| 30.06.2022 | 18,50 | 18,74 | 18,50 | 18,58 | 9,17% | 561,00 |
| 14.06.2022 | 17,28 | 17,28 | 17,02 | 17,02 | -1,05% | 3.436,00 |