23,686NOK
1,12%
Echtzeit-Aktienkurs SmartCraft ASA
Bid:
Ask:
Aktienkurse zur SmartCraft ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 23,21 | 23,76 | 22,55 | 23,71 | 1,24% | - |
| 26.11.2025 | 23,72 | 23,84 | 22,86 | 23,42 | 2,73% | - |
| 25.11.2025 | 22,90 | 22,90 | 22,80 | 22,80 | 2,05% | 20.779,00 |
| 24.11.2025 | 22,17 | 22,48 | 21,98 | 22,34 | 2,96% | - |
| 21.11.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -3,54% | 8.003,00 |
| 20.11.2025 | 22,71 | 22,85 | 22,20 | 22,50 | -0,02% | - |
| 19.11.2025 | 22,60 | 22,60 | 22,50 | 22,50 | 1,35% | 5.600,00 |
| 18.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,13% | 119,00 |
| 17.11.2025 | 20,90 | 22,33 | 20,90 | 22,23 | 10,59% | - |
| 14.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -8,96% | 715,00 |
| 13.11.2025 | 22,06 | 22,22 | 20,87 | 22,08 | -0,44% | - |
| 12.11.2025 | 22,92 | 22,92 | 22,12 | 22,18 | -2,97% | - |
| 11.11.2025 | 22,96 | 23,18 | 22,67 | 22,86 | -1,10% | - |
| 10.11.2025 | 22,51 | 23,33 | 22,41 | 23,11 | 5,05% | - |
| 07.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -6,78% | 500,00 |
| 06.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,76% | 45,00 |
| 05.11.2025 | 23,67 | 23,87 | 23,47 | 23,78 | 0,33% | - |
| 04.11.2025 | 24,39 | 24,48 | 23,08 | 23,70 | -5,08% | - |
| 03.11.2025 | 24,83 | 25,64 | 24,83 | 24,97 | -3,85% | - |
| 31.10.2025 | 26,04 | 26,35 | 25,94 | 25,97 | -0,25% | - |
| 30.10.2025 | 26,71 | 26,71 | 25,22 | 26,04 | -2,06% | - |
| 29.10.2025 | 27,18 | 27,61 | 26,14 | 26,58 | -2,24% | - |
| 28.10.2025 | 27,20 | 27,29 | 26,91 | 27,19 | 0,03% | - |
| 27.10.2025 | 26,02 | 27,35 | 26,01 | 27,19 | 6,74% | - |
| 24.10.2025 | 26,10 | 26,19 | 25,35 | 25,47 | -2,39% | - |
| 23.10.2025 | 26,29 | 26,36 | 25,79 | 26,09 | -0,73% | - |
| 22.10.2025 | 26,45 | 26,61 | 25,68 | 26,28 | -0,28% | - |
| 21.10.2025 | 26,67 | 27,12 | 26,25 | 26,36 | 0,01% | - |
| 17.10.2025 | 26,27 | 26,82 | 26,27 | 26,35 | -0,21% | - |
| 16.10.2025 | 26,79 | 27,01 | 25,70 | 26,41 | -1,02% | - |
| 15.10.2025 | 26,59 | 27,28 | 26,48 | 26,68 | 0,08% | - |
| 14.10.2025 | 25,97 | 27,17 | 25,39 | 26,66 | 2,46% | - |
| 13.10.2025 | 26,64 | 26,70 | 25,91 | 26,02 | -2,07% | - |
| 10.10.2025 | 26,41 | 26,72 | 26,34 | 26,57 | 4,61% | - |
| 09.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -6,32% | 2.000,00 |
| 08.10.2025 | 27,10 | 27,45 | 26,93 | 27,11 | -0,24% | - |
| 07.10.2025 | 27,18 | 27,20 | 26,56 | 27,18 | -0,04% | - |
| 06.10.2025 | 26,78 | 27,19 | 26,22 | 27,19 | 2,95% | - |
| 03.10.2025 | 26,82 | 26,85 | 26,38 | 26,41 | -1,47% | - |
| 02.10.2025 | 26,93 | 27,13 | 26,64 | 26,81 | -1,08% | - |
| 01.10.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 5,45% | 100,00 |
| 30.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,14% | 45,00 |
| 29.09.2025 | 25,79 | 26,12 | 25,20 | 25,74 | -1,23% | - |
| 26.09.2025 | 26,94 | 26,94 | 25,94 | 26,06 | -3,27% | - |
| 25.09.2025 | 26,72 | 26,97 | 26,59 | 26,94 | 0,73% | - |
| 24.09.2025 | 27,67 | 27,67 | 26,70 | 26,74 | -3,26% | - |
| 23.09.2025 | 26,96 | 27,92 | 26,96 | 27,64 | 2,00% | - |
| 22.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,73% | 1.832,00 |
| 19.09.2025 | 28,16 | 28,16 | 26,86 | 26,90 | -1,09% | - |
| 18.09.2025 | 28,60 | 28,60 | 27,20 | 27,20 | -5,64% | 2.420,00 |
| 17.09.2025 | 27,34 | 28,82 | 26,99 | 28,82 | 6,60% | - |
| 16.09.2025 | 26,06 | 27,09 | 25,95 | 27,04 | 3,37% | - |
| 15.09.2025 | 25,85 | 26,16 | 25,57 | 26,16 | 0,99% | - |
| 12.09.2025 | 25,69 | 26,63 | 24,75 | 25,90 | 0,78% | - |
| 11.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,43% | 13,00 |
| 10.09.2025 | 25,80 | 25,85 | 25,68 | 25,81 | -0,73% | - |
| 09.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,22% | 3.289,00 |
| 08.09.2025 | 25,99 | 26,57 | 25,91 | 26,06 | 3,41% | - |
| 05.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,45% | 41,00 |
| 04.09.2025 | 26,10 | 26,10 | 25,27 | 25,31 | -3,06% | - |
| 03.09.2025 | 26,06 | 26,36 | 26,06 | 26,11 | -0,33% | - |
| 02.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,20% | 74,00 |
| 01.09.2025 | 26,95 | 27,47 | 26,95 | 27,35 | 1,51% | - |
| 29.08.2025 | 27,17 | 27,17 | 26,87 | 26,94 | -0,80% | - |
| 28.08.2025 | 26,97 | 27,35 | 26,93 | 27,16 | 0,97% | - |
| 27.08.2025 | 27,69 | 27,78 | 26,81 | 26,90 | -3,00% | - |
| 26.08.2025 | 26,75 | 28,47 | 26,52 | 27,73 | 5,14% | - |
| 25.08.2025 | 26,25 | 26,76 | 26,23 | 26,37 | 0,38% | - |
| 22.08.2025 | 26,42 | 26,42 | 26,19 | 26,27 | -0,42% | - |
| 21.08.2025 | 26,33 | 26,46 | 25,38 | 26,39 | -0,75% | - |
| 20.08.2025 | 26,17 | 26,58 | 26,17 | 26,58 | 1,39% | - |
| 19.08.2025 | 25,63 | 26,50 | 25,37 | 26,22 | 1,94% | - |
| 18.08.2025 | 25,70 | 25,78 | 25,60 | 25,72 | -0,08% | - |
| 15.08.2025 | 26,55 | 26,55 | 25,63 | 25,74 | -3,46% | - |
| 14.08.2025 | 26,90 | 26,90 | 26,50 | 26,66 | -1,21% | - |
| 13.08.2025 | 25,69 | 26,99 | 25,51 | 26,99 | 4,43% | - |
| 12.08.2025 | 25,39 | 25,85 | 25,31 | 25,85 | 2,19% | - |
| 11.08.2025 | 24,97 | 25,29 | 24,63 | 25,29 | 1,37% | - |
| 08.08.2025 | 25,30 | 25,30 | 24,45 | 24,95 | -1,77% | - |
| 07.08.2025 | 24,87 | 25,40 | 24,52 | 25,40 | 2,96% | - |
| 06.08.2025 | 25,71 | 25,71 | 23,67 | 24,67 | -4,38% | - |
| 05.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,79% | 80,00 |
| 04.08.2025 | 25,91 | 26,26 | 25,80 | 26,01 | -1,49% | - |
| 01.08.2025 | 26,50 | 26,50 | 26,40 | 26,40 | 1,54% | 3.677,00 |
| 31.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,06% | 6.387,00 |
| 30.07.2025 | 27,12 | 27,12 | 26,28 | 26,28 | -3,13% | - |
| 29.07.2025 | 27,92 | 27,92 | 27,07 | 27,13 | -2,78% | - |
| 28.07.2025 | 28,30 | 28,30 | 27,55 | 27,91 | -5,41% | - |
| 25.07.2025 | 29,30 | 29,50 | 29,30 | 29,50 | 2,43% | 500,00 |
| 24.07.2025 | 27,79 | 28,96 | 27,79 | 28,80 | 3,21% | - |
| 23.07.2025 | 26,90 | 27,90 | 26,81 | 27,90 | 3,26% | - |
| 22.07.2025 | 27,04 | 27,19 | 26,74 | 27,02 | -0,26% | - |
| 21.07.2025 | 28,02 | 28,02 | 26,88 | 27,09 | -3,83% | - |
| 18.07.2025 | 28,31 | 28,34 | 28,05 | 28,17 | -0,58% | - |
| 17.07.2025 | 27,71 | 28,75 | 27,40 | 28,34 | 1,54% | - |
| 16.07.2025 | 29,27 | 29,27 | 27,91 | 27,91 | -5,07% | - |
| 15.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,44% | 1,00 |
| 14.07.2025 | 28,30 | 28,99 | 27,36 | 28,98 | 3,14% | - |
| 11.07.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,16% | 20,00 |
| 10.07.2025 | 28,47 | 28,69 | 28,32 | 28,43 | 0,10% | - |