54,638NOK
1,56%
Echtzeit-Aktienkurs Aker BioMarine AS
Bid:
Ask:
Aktienkurse zur Aker BioMarine AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,37% | 500,00 |
| 08.05.2025 | 53,20 | 53,80 | 53,20 | 53,80 | -0,05% | 700,00 |
| 07.05.2025 | 52,99 | 54,26 | 52,99 | 53,83 | 1,56% | - |
| 06.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,72% | 778,00 |
| 05.05.2025 | 53,11 | 53,31 | 51,78 | 52,10 | -1,91% | - |
| 02.05.2025 | 52,79 | 53,80 | 51,42 | 53,12 | 1,21% | - |
| 30.04.2025 | 50,01 | 53,57 | 50,01 | 52,48 | 4,87% | - |
| 29.04.2025 | 49,94 | 50,96 | 49,89 | 50,04 | 0,08% | - |
| 28.04.2025 | 51,75 | 52,24 | 49,79 | 50,00 | -3,40% | - |
| 25.04.2025 | 53,59 | 53,72 | 51,70 | 51,76 | -3,56% | - |
| 24.04.2025 | 53,25 | 53,69 | 52,61 | 53,67 | 0,47% | - |
| 23.04.2025 | 51,94 | 53,83 | 51,94 | 53,42 | 2,88% | - |
| 22.04.2025 | 52,36 | 52,52 | 51,52 | 51,92 | -0,04% | - |
| 17.04.2025 | 52,46 | 52,74 | 51,95 | 51,95 | -2,50% | - |
| 16.04.2025 | 53,17 | 53,29 | 51,38 | 53,28 | 0,11% | - |
| 15.04.2025 | 53,92 | 54,72 | 53,22 | 53,22 | -1,57% | - |
| 14.04.2025 | 49,67 | 54,08 | 49,48 | 54,07 | 9,71% | - |
| 11.04.2025 | 50,29 | 50,45 | 48,25 | 49,28 | -3,37% | - |
| 10.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,94% | 318,00 |
| 09.04.2025 | 52,44 | 52,59 | 49,20 | 50,52 | -3,36% | - |
| 08.04.2025 | 52,76 | 52,80 | 50,38 | 52,28 | 17,22% | - |
| 07.04.2025 | 48,00 | 48,00 | 44,60 | 44,60 | -9,55% | 11,00 |
| 04.04.2025 | 52,45 | 53,12 | 48,50 | 49,31 | -5,99% | - |
| 03.04.2025 | 53,52 | 53,74 | 51,11 | 52,45 | -3,46% | - |
| 02.04.2025 | 55,23 | 55,53 | 53,22 | 54,33 | -2,98% | - |
| 01.04.2025 | 57,01 | 58,59 | 55,78 | 56,00 | -1,76% | - |
| 31.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -4,06% | 1,00 |
| 28.03.2025 | 59,62 | 60,45 | 59,30 | 59,41 | 0,70% | - |
| 27.03.2025 | 61,10 | 61,10 | 59,00 | 59,00 | -2,99% | 466,00 |
| 26.03.2025 | 60,43 | 61,48 | 59,78 | 60,82 | 0,16% | - |
| 25.03.2025 | 62,17 | 62,17 | 60,24 | 60,72 | -1,74% | - |
| 24.03.2025 | 58,90 | 61,80 | 58,00 | 61,80 | 8,25% | 1.133,00 |
| 21.03.2025 | 56,02 | 58,52 | 55,99 | 57,09 | 2,12% | - |
| 20.03.2025 | 57,43 | 57,60 | 54,87 | 55,90 | -2,69% | - |
| 19.03.2025 | 56,92 | 57,78 | 56,09 | 57,45 | -0,39% | - |
| 18.03.2025 | 56,24 | 58,31 | 55,30 | 57,68 | 0,01% | - |
| 17.03.2025 | 57,72 | 58,66 | 57,27 | 57,67 | -0,52% | - |
| 14.03.2025 | 56,25 | 58,03 | 56,23 | 57,97 | 2,96% | - |
| 13.03.2025 | 57,22 | 57,23 | 55,48 | 56,30 | -1,91% | - |
| 12.03.2025 | 57,62 | 58,60 | 57,37 | 57,40 | -0,70% | - |
| 11.03.2025 | 61,06 | 61,16 | 57,06 | 57,81 | -4,65% | - |
| 10.03.2025 | 64,50 | 64,73 | 60,54 | 60,63 | -6,40% | - |
| 07.03.2025 | 64,93 | 64,98 | 63,90 | 64,78 | -0,65% | - |
| 06.03.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 2,50% | 200,00 |
| 05.03.2025 | 65,64 | 66,38 | 63,56 | 63,61 | -2,88% | - |
| 04.03.2025 | 66,43 | 66,43 | 64,43 | 65,50 | -1,34% | - |
| 03.03.2025 | 66,61 | 66,79 | 65,80 | 66,39 | -0,10% | - |
| 28.02.2025 | 68,50 | 68,52 | 66,44 | 66,45 | -2,39% | - |
| 27.02.2025 | 68,69 | 69,97 | 67,73 | 68,08 | -1,15% | - |
| 26.02.2025 | 67,47 | 70,58 | 66,76 | 68,88 | 2,03% | - |
| 25.02.2025 | 67,06 | 67,79 | 66,99 | 67,51 | 1,21% | - |
| 24.02.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,04% | 250,00 |
| 21.02.2025 | 65,17 | 67,34 | 65,16 | 66,67 | 2,37% | - |
| 20.02.2025 | 68,24 | 68,24 | 65,13 | 65,13 | -4,08% | - |
| 19.02.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 0,15% | 400,00 |
| 18.02.2025 | 70,40 | 70,64 | 67,53 | 67,80 | -3,19% | - |
| 17.02.2025 | 70,74 | 71,74 | 69,36 | 70,03 | -0,81% | - |
| 14.02.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 4,75% | 500,00 |
| 13.02.2025 | 65,40 | 67,40 | 65,40 | 67,40 | 6,25% | 363,00 |
| 12.02.2025 | 61,34 | 63,50 | 61,03 | 63,44 | 3,63% | - |
| 11.02.2025 | 61,95 | 61,96 | 60,48 | 61,21 | -1,33% | - |
| 10.02.2025 | 64,21 | 64,23 | 61,55 | 62,04 | -5,14% | - |
| 07.02.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,64% | 200,00 |
| 06.02.2025 | 65,25 | 65,51 | 64,39 | 64,98 | -0,28% | - |
| 05.02.2025 | 65,36 | 65,75 | 64,34 | 65,16 | -0,36% | - |
| 04.02.2025 | 64,30 | 65,40 | 64,30 | 65,40 | 2,02% | 137,00 |
| 03.02.2025 | 64,29 | 64,58 | 63,58 | 64,11 | -1,48% | - |
| 31.01.2025 | 65,56 | 65,67 | 64,46 | 65,07 | -0,85% | - |
| 30.01.2025 | 65,74 | 66,08 | 64,64 | 65,62 | -0,57% | - |
| 29.01.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 2,81% | 500,00 |
| 28.01.2025 | 64,51 | 64,59 | 63,81 | 64,19 | -0,93% | - |
| 27.01.2025 | 64,88 | 65,54 | 64,08 | 64,80 | -2,56% | - |
| 24.01.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,84% | 300,00 |
| 23.01.2025 | 65,95 | 66,40 | 65,31 | 65,94 | 0,02% | - |
| 22.01.2025 | 64,90 | 66,13 | 64,86 | 65,93 | 1,80% | - |
| 21.01.2025 | 64,78 | 65,51 | 64,28 | 64,77 | 0,55% | - |
| 20.01.2025 | 64,29 | 65,36 | 63,70 | 64,42 | 0,21% | - |
| 17.01.2025 | 65,40 | 66,22 | 62,86 | 64,28 | -0,98% | - |
| 16.01.2025 | 65,40 | 65,60 | 64,90 | 64,92 | -0,85% | - |
| 15.01.2025 | 65,15 | 65,66 | 64,44 | 65,47 | 0,37% | - |
| 14.01.2025 | 63,75 | 65,45 | 63,66 | 65,23 | 2,56% | - |
| 13.01.2025 | 65,28 | 65,49 | 63,11 | 63,60 | -2,35% | - |
| 10.01.2025 | 67,10 | 67,21 | 64,90 | 65,13 | -3,00% | - |
| 09.01.2025 | 65,04 | 67,17 | 65,04 | 67,15 | 2,92% | - |
| 08.01.2025 | 63,64 | 65,38 | 63,64 | 65,24 | 2,04% | - |
| 07.01.2025 | 65,25 | 65,31 | 63,52 | 63,93 | -2,14% | - |
| 06.01.2025 | 65,13 | 65,79 | 64,09 | 65,33 | 0,23% | - |
| 03.01.2025 | 66,35 | 66,60 | 64,80 | 65,18 | -1,68% | - |
| 02.01.2025 | 67,00 | 68,27 | 66,29 | 66,29 | -0,31% | - |
| 30.12.2024 | 66,95 | 67,40 | 66,42 | 66,50 | -0,78% | - |
| 27.12.2024 | 65,58 | 67,45 | 65,58 | 67,02 | 2,21% | - |
| 23.12.2024 | 65,48 | 66,23 | 64,83 | 65,57 | -0,45% | - |
| 20.12.2024 | 65,52 | 65,86 | 64,33 | 65,86 | -0,19% | - |
| 19.12.2024 | 67,00 | 67,00 | 65,32 | 65,99 | -2,37% | - |
| 18.12.2024 | 67,97 | 67,97 | 66,20 | 67,59 | -0,82% | - |
| 17.12.2024 | 64,96 | 68,26 | 64,32 | 68,15 | 4,84% | - |
| 16.12.2024 | 67,22 | 67,23 | 64,70 | 65,00 | -3,25% | - |
| 13.12.2024 | 67,99 | 68,93 | 66,88 | 67,19 | -0,62% | - |
| 12.12.2024 | 66,19 | 67,91 | 65,76 | 67,61 | 2,67% | - |
| 11.12.2024 | 63,81 | 66,32 | 63,81 | 65,85 | 3,58% | - |