26,378NOK
-1,21%
Echtzeit-Aktienkurs SmartCraft ASA
Bid:
Ask:
Aktienkurse zur SmartCraft ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 26,52 | 26,57 | 26,26 | 26,38 | -1,20% | - |
| 16.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | 7.168,00 |
| 15.04.2025 | 26,70 | 26,70 | 26,20 | 26,20 | -1,50% | 2.358,00 |
| 14.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,50% | 5.432,00 |
| 11.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | 692,00 |
| 10.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 4,82% | 3.749,00 |
| 09.04.2025 | 25,96 | 25,99 | 24,68 | 24,71 | -2,72% | - |
| 08.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 1.000,00 |
| 07.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | 290,00 |
| 04.04.2025 | 25,90 | 26,00 | 25,40 | 26,00 | -3,35% | 19.809,00 |
| 03.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | 422,00 |
| 02.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | 829,00 |
| 01.04.2025 | 26,50 | 26,60 | 26,50 | 26,60 | 0,76% | 9.500,00 |
| 31.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,30% | 887,00 |
| 28.03.2025 | 26,16 | 26,28 | 25,97 | 26,06 | -0,88% | - |
| 27.03.2025 | 25,87 | 26,43 | 25,82 | 26,29 | 1,63% | - |
| 26.03.2025 | 26,08 | 26,21 | 25,77 | 25,87 | -2,38% | - |
| 25.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,09% | 500,00 |
| 24.03.2025 | 26,47 | 26,48 | 25,76 | 26,48 | 0,92% | - |
| 21.03.2025 | 26,36 | 26,72 | 26,24 | 26,24 | -0,98% | - |
| 20.03.2025 | 26,50 | 26,73 | 26,27 | 26,50 | -0,03% | - |
| 19.03.2025 | 26,06 | 26,54 | 26,04 | 26,50 | 1,73% | - |
| 18.03.2025 | 26,16 | 26,16 | 25,72 | 26,05 | -0,51% | - |
| 17.03.2025 | 26,11 | 26,33 | 26,11 | 26,19 | 0,17% | - |
| 14.03.2025 | 26,36 | 26,79 | 26,14 | 26,14 | -0,92% | - |
| 13.03.2025 | 26,38 | 26,74 | 26,21 | 26,39 | -0,32% | - |
| 12.03.2025 | 26,38 | 26,94 | 26,22 | 26,47 | 0,60% | - |
| 11.03.2025 | 27,20 | 27,26 | 26,29 | 26,31 | -3,23% | - |
| 10.03.2025 | 26,85 | 27,89 | 26,72 | 27,19 | 1,00% | - |
| 07.03.2025 | 26,72 | 26,96 | 26,70 | 26,92 | 0,85% | - |
| 06.03.2025 | 27,70 | 28,00 | 26,55 | 26,70 | -3,46% | - |
| 05.03.2025 | 27,18 | 27,72 | 27,17 | 27,65 | 1,66% | - |
| 04.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,88% | 1,00 |
| 03.03.2025 | 26,99 | 28,12 | 26,42 | 27,72 | 3,10% | - |
| 28.02.2025 | 27,47 | 27,47 | 26,66 | 26,89 | -0,42% | - |
| 27.02.2025 | 28,10 | 28,10 | 26,00 | 27,00 | -3,57% | 27.549,00 |
| 26.02.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,55% | 6.092,00 |
| 25.02.2025 | 26,04 | 29,65 | 26,03 | 28,73 | 10,37% | - |
| 24.02.2025 | 25,94 | 26,18 | 25,52 | 26,03 | 0,50% | - |
| 21.02.2025 | 25,80 | 26,10 | 25,80 | 25,90 | 1,44% | - |
| 20.02.2025 | 24,94 | 25,54 | 24,92 | 25,54 | 2,96% | - |
| 19.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,25% | 5,00 |
| 18.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | 13.669,00 |
| 17.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,30% | 18.216,00 |
| 14.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,51% | 4.322,00 |
| 13.02.2025 | 26,60 | 26,60 | 26,50 | 26,50 | -6,32% | 50.680,00 |
| 12.02.2025 | 27,89 | 28,65 | 27,88 | 28,29 | 1,69% | - |
| 11.02.2025 | 27,38 | 27,84 | 27,38 | 27,82 | 1,55% | - |
| 10.02.2025 | 27,55 | 27,66 | 27,39 | 27,39 | -1,27% | - |
| 07.02.2025 | 26,92 | 27,76 | 26,86 | 27,74 | 3,65% | - |
| 06.02.2025 | 27,08 | 27,15 | 26,33 | 26,77 | 1,01% | - |
| 05.02.2025 | 26,90 | 26,90 | 26,50 | 26,50 | -2,06% | 908,00 |
| 04.02.2025 | 27,24 | 27,55 | 26,69 | 27,06 | -0,69% | - |
| 03.02.2025 | 26,20 | 27,33 | 26,20 | 27,25 | 2,81% | - |
| 31.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | 398,00 |
| 30.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | 602,00 |
| 29.01.2025 | 28,30 | 28,75 | 26,77 | 26,80 | -5,40% | - |
| 28.01.2025 | 29,00 | 29,00 | 28,33 | 28,33 | -2,58% | - |
| 27.01.2025 | 28,53 | 29,18 | 28,53 | 29,08 | 1,65% | - |
| 24.01.2025 | 28,78 | 28,90 | 28,61 | 28,61 | -0,65% | - |
| 23.01.2025 | 28,68 | 29,05 | 28,68 | 28,79 | -3,38% | - |
| 22.01.2025 | 29,40 | 29,80 | 28,50 | 29,80 | 4,41% | 120,00 |
| 21.01.2025 | 28,63 | 29,03 | 28,48 | 28,54 | -0,48% | - |
| 20.01.2025 | 28,76 | 28,87 | 28,58 | 28,68 | -0,44% | - |
| 17.01.2025 | 27,70 | 28,95 | 27,70 | 28,81 | 3,25% | - |
| 16.01.2025 | 27,40 | 27,90 | 27,40 | 27,90 | 3,64% | 1.280,00 |
| 15.01.2025 | 27,40 | 27,55 | 26,53 | 26,92 | -3,86% | - |
| 14.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,84% | 400,00 |
| 13.01.2025 | 27,26 | 27,43 | 27,03 | 27,23 | -1,35% | - |
| 10.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,31% | 1.498,00 |
| 09.01.2025 | 28,18 | 28,44 | 27,78 | 27,97 | 1,32% | - |
| 08.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -6,76% | 78,00 |
| 07.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 900,00 |
| 06.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,20% | 5.000,00 |
| 03.01.2025 | 29,45 | 29,89 | 28,98 | 29,75 | 0,26% | - |
| 02.01.2025 | 29,65 | 30,01 | 29,65 | 29,67 | 1,15% | - |
| 30.12.2024 | 29,97 | 29,97 | 29,33 | 29,33 | -1,89% | - |
| 27.12.2024 | 29,91 | 29,91 | 29,82 | 29,90 | 0,01% | - |
| 23.12.2024 | 29,64 | 29,99 | 28,84 | 29,89 | -0,35% | - |
| 20.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,03% | 30.300,00 |
| 19.12.2024 | 29,53 | 30,16 | 28,88 | 29,99 | 1,36% | - |
| 18.12.2024 | 29,96 | 29,96 | 29,54 | 29,59 | -1,26% | - |
| 17.12.2024 | 29,54 | 30,03 | 29,43 | 29,97 | -3,33% | - |
| 16.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,87% | 1.450,00 |
| 13.12.2024 | 30,22 | 31,16 | 29,84 | 29,84 | 0,04% | - |
| 12.12.2024 | 30,16 | 30,16 | 29,73 | 29,83 | -0,19% | - |
| 11.12.2024 | 30,59 | 30,59 | 29,60 | 29,89 | -2,03% | - |
| 10.12.2024 | 30,41 | 30,70 | 30,35 | 30,51 | 0,74% | - |
| 09.12.2024 | 29,12 | 30,28 | 29,10 | 30,28 | 3,97% | - |
| 06.12.2024 | 28,78 | 29,28 | 28,78 | 29,13 | 1,65% | - |
| 05.12.2024 | 27,60 | 28,70 | 27,43 | 28,65 | 2,89% | - |
| 04.12.2024 | 27,96 | 28,33 | 27,80 | 27,85 | -1,22% | - |
| 03.12.2024 | 27,48 | 28,19 | 27,48 | 28,19 | 2,19% | - |
| 02.12.2024 | 28,38 | 28,38 | 27,51 | 27,59 | -2,78% | - |
| 29.11.2024 | 28,38 | 28,43 | 28,37 | 28,38 | 0,04% | - |
| 28.11.2024 | 28,68 | 28,68 | 28,32 | 28,37 | -1,34% | - |
| 27.11.2024 | 28,60 | 28,75 | 28,03 | 28,75 | 0,45% | - |
| 26.11.2024 | 28,93 | 28,93 | 28,60 | 28,62 | -1,11% | - |
| 25.11.2024 | 28,75 | 28,99 | 28,75 | 28,94 | 0,95% | - |
| 22.11.2024 | 28,16 | 28,77 | 27,70 | 28,67 | 2,14% | - |