29,901NOK
-0,33%
Echtzeit-Aktienkurs SmartCraft ASA
Bid:
Ask:
Aktienkurse zur SmartCraft ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 28,45 | 28,45 | 26,07 | 28,07 | -1,42% | - |
| 20.11.2024 | 30,70 | 30,70 | 28,47 | 28,47 | -6,11% | - |
| 19.11.2024 | 31,44 | 31,47 | 30,11 | 30,33 | -8,66% | - |
| 18.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,07% | 320,00 |
| 15.11.2024 | 31,50 | 33,53 | 31,50 | 33,18 | 5,27% | - |
| 14.11.2024 | 30,11 | 32,26 | 30,11 | 31,52 | 5,09% | - |
| 13.11.2024 | 29,67 | 30,03 | 29,37 | 29,99 | -0,13% | - |
| 12.11.2024 | 30,08 | 30,43 | 30,00 | 30,03 | 0,43% | - |
| 11.11.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | 500,00 |
| 08.11.2024 | 30,10 | 30,10 | 29,80 | 29,80 | 0,68% | 175,00 |
| 07.11.2024 | 29,00 | 29,60 | 29,00 | 29,60 | 1,37% | 4.218,00 |
| 06.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,34% | 1.576,00 |
| 05.11.2024 | 30,33 | 30,93 | 28,38 | 28,81 | -4,37% | - |
| 04.11.2024 | 30,35 | 31,41 | 29,50 | 30,13 | 0,44% | - |
| 01.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 55,00 |
| 31.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 100,00 |
| 30.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,41% | 56,00 |
| 29.10.2024 | 28,29 | 28,29 | 28,08 | 28,16 | -1,20% | - |
| 28.10.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,11% | 473,00 |
| 25.10.2024 | 29,78 | 29,84 | 28,49 | 28,53 | -4,98% | - |
| 24.10.2024 | 29,99 | 30,07 | 29,53 | 30,03 | 0,08% | - |
| 23.10.2024 | 29,73 | 30,00 | 29,67 | 30,00 | 0,59% | - |
| 22.10.2024 | 29,72 | 29,83 | 28,66 | 29,83 | -0,95% | - |
| 21.10.2024 | 30,11 | 30,31 | 30,11 | 30,11 | 0,12% | - |
| 18.10.2024 | 29,82 | 30,19 | 29,82 | 30,08 | 0,76% | - |
| 17.10.2024 | 30,64 | 30,64 | 29,85 | 29,85 | -2,65% | - |
| 16.10.2024 | 30,16 | 30,72 | 30,16 | 30,66 | 1,87% | - |
| 15.10.2024 | 30,47 | 30,51 | 30,09 | 30,10 | -1,27% | - |
| 14.10.2024 | 30,61 | 30,61 | 30,40 | 30,48 | -0,88% | - |
| 11.10.2024 | 31,02 | 31,02 | 30,51 | 30,76 | -1,02% | - |
| 10.10.2024 | 30,66 | 31,11 | 30,57 | 31,07 | 1,88% | - |
| 09.10.2024 | 30,70 | 30,70 | 30,48 | 30,50 | -0,44% | - |
| 08.10.2024 | 30,79 | 30,81 | 30,54 | 30,63 | 0,06% | - |
| 07.10.2024 | 31,89 | 31,91 | 30,61 | 30,61 | -4,20% | - |
| 04.10.2024 | 31,99 | 32,05 | 31,90 | 31,96 | -0,74% | - |
| 03.10.2024 | 32,80 | 32,81 | 31,52 | 32,19 | -2,21% | - |
| 02.10.2024 | 33,16 | 33,17 | 32,92 | 32,92 | -0,71% | - |
| 01.10.2024 | 32,29 | 33,18 | 32,12 | 33,16 | 2,71% | - |
| 30.09.2024 | 31,45 | 32,40 | 31,45 | 32,28 | 2,93% | - |
| 27.09.2024 | 31,39 | 31,49 | 30,42 | 31,36 | -0,51% | - |
| 26.09.2024 | 30,54 | 31,53 | 30,54 | 31,53 | 2,03% | - |
| 25.09.2024 | 29,00 | 30,90 | 29,00 | 30,90 | 6,55% | 753,00 |
| 24.09.2024 | 29,10 | 29,10 | 29,00 | 29,00 | -3,33% | 160,00 |
| 23.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 4.372,00 |
| 20.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,43% | 3.063,00 |
| 19.09.2024 | 29,41 | 29,41 | 28,65 | 28,88 | -2,24% | - |
| 18.09.2024 | 30,15 | 30,15 | 29,50 | 29,54 | -2,30% | - |
| 17.09.2024 | 30,80 | 30,80 | 30,20 | 30,23 | -2,25% | - |
| 16.09.2024 | 29,31 | 32,38 | 29,31 | 30,93 | 5,71% | - |
| 13.09.2024 | 29,49 | 29,52 | 29,24 | 29,26 | -0,82% | - |
| 12.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 3.395,00 |
| 11.09.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -3,43% | 1.605,00 |
| 10.09.2024 | 31,27 | 31,32 | 30,55 | 30,55 | -2,24% | - |
| 09.09.2024 | 31,54 | 31,54 | 30,67 | 31,25 | -2,92% | - |
| 06.09.2024 | 31,00 | 32,22 | 30,70 | 32,19 | 3,36% | - |
| 05.09.2024 | 31,03 | 31,15 | 30,60 | 31,14 | 0,01% | - |
| 04.09.2024 | 31,55 | 31,55 | 30,68 | 31,14 | -1,32% | - |
| 03.09.2024 | 31,16 | 31,56 | 31,16 | 31,56 | 0,98% | - |
| 02.09.2024 | 30,70 | 31,44 | 30,69 | 31,25 | 1,20% | - |
| 30.08.2024 | 29,68 | 30,88 | 29,68 | 30,88 | 3,17% | - |
| 29.08.2024 | 29,94 | 30,16 | 29,66 | 29,93 | 0,48% | - |
| 28.08.2024 | 30,05 | 30,42 | 29,68 | 29,79 | -0,78% | - |
| 27.08.2024 | 30,63 | 30,68 | 29,84 | 30,02 | -2,67% | - |
| 26.08.2024 | 30,00 | 30,89 | 30,00 | 30,84 | 2,86% | - |
| 23.08.2024 | 30,32 | 30,42 | 29,93 | 29,98 | -0,15% | - |
| 22.08.2024 | 28,76 | 30,34 | 28,76 | 30,03 | 4,88% | - |
| 21.08.2024 | 28,64 | 29,09 | 28,41 | 28,64 | -0,92% | - |
| 20.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 3.128,00 |
| 19.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,96% | 4.974,00 |
| 16.08.2024 | 29,65 | 29,71 | 29,06 | 29,18 | 0,97% | - |
| 15.08.2024 | 29,10 | 29,10 | 28,90 | 28,90 | -1,70% | 2.566,00 |
| 14.08.2024 | 29,10 | 29,40 | 29,10 | 29,40 | -1,12% | 1.234,00 |
| 13.08.2024 | 29,69 | 29,90 | 29,56 | 29,73 | 0,38% | - |
| 12.08.2024 | 29,45 | 29,62 | 29,45 | 29,62 | 0,58% | - |
| 09.08.2024 | 29,70 | 29,70 | 29,45 | 29,45 | -0,82% | - |
| 08.08.2024 | 29,47 | 29,72 | 29,46 | 29,69 | 0,43% | - |
| 07.08.2024 | 29,34 | 29,63 | 29,30 | 29,57 | 0,74% | - |
| 06.08.2024 | 29,59 | 29,59 | 29,23 | 29,35 | -1,28% | - |