77,257NOK
-0,41%
Echtzeit-Aktienkurs Aker BioMarine AS
Bid:
Ask:
Aktienkurse zur Aker BioMarine AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 78,03 | 78,15 | 77,29 | 77,29 | -0,37% | - |
| 16.07.2025 | 76,39 | 77,75 | 76,30 | 77,58 | 1,40% | - |
| 15.07.2025 | 75,21 | 77,43 | 75,21 | 76,50 | 1,57% | - |
| 14.07.2025 | 69,73 | 77,12 | 69,73 | 75,32 | 8,24% | - |
| 11.07.2025 | 67,39 | 70,53 | 67,39 | 69,59 | 2,68% | - |
| 10.07.2025 | 66,84 | 68,14 | 66,84 | 67,77 | 1,11% | - |
| 09.07.2025 | 65,07 | 67,23 | 64,59 | 67,03 | 3,09% | - |
| 08.07.2025 | 63,85 | 65,06 | 63,61 | 65,02 | 2,16% | - |
| 07.07.2025 | 63,80 | 64,20 | 63,30 | 63,65 | 0,76% | - |
| 04.07.2025 | 63,67 | 63,67 | 62,48 | 63,16 | -0,25% | - |
| 03.07.2025 | 62,03 | 63,95 | 62,03 | 63,32 | 2,41% | - |
| 02.07.2025 | 61,94 | 61,94 | 61,09 | 61,83 | 0,53% | - |
| 01.07.2025 | 60,09 | 61,54 | 59,47 | 61,50 | 2,57% | - |
| 30.06.2025 | 59,81 | 60,71 | 59,64 | 59,96 | 0,68% | - |
| 27.06.2025 | 60,23 | 60,23 | 59,17 | 59,56 | -1,27% | - |
| 26.06.2025 | 60,23 | 60,34 | 59,47 | 60,33 | -0,25% | - |
| 25.06.2025 | 60,47 | 60,82 | 59,56 | 60,48 | -0,01% | - |
| 24.06.2025 | 58,25 | 60,84 | 57,01 | 60,48 | 4,28% | - |
| 23.06.2025 | 57,90 | 58,65 | 57,69 | 58,00 | 0,11% | - |
| 20.06.2025 | 57,52 | 58,26 | 57,52 | 57,93 | 1,02% | - |
| 19.06.2025 | 57,20 | 58,56 | 57,00 | 57,35 | -0,31% | - |
| 18.06.2025 | 59,91 | 59,99 | 57,50 | 57,53 | -3,62% | - |
| 17.06.2025 | 59,20 | 60,36 | 59,14 | 59,69 | 0,65% | - |
| 16.06.2025 | 59,20 | 59,71 | 59,10 | 59,30 | 0,51% | - |
| 13.06.2025 | 60,10 | 60,10 | 59,00 | 59,00 | -1,54% | 94,00 |
| 12.06.2025 | 60,23 | 60,59 | 59,53 | 59,92 | -0,81% | - |
| 11.06.2025 | 59,84 | 60,42 | 59,69 | 60,41 | 0,89% | - |
| 10.06.2025 | 60,53 | 61,24 | 59,76 | 59,88 | -1,21% | - |
| 09.06.2025 | 60,29 | 60,68 | 60,20 | 60,62 | 0,72% | - |
| 06.06.2025 | 60,89 | 62,24 | 59,84 | 60,19 | -1,15% | - |
| 05.06.2025 | 62,14 | 62,55 | 60,37 | 60,88 | -1,70% | - |
| 04.06.2025 | 61,34 | 62,08 | 60,92 | 61,94 | 1,02% | - |
| 03.06.2025 | 60,98 | 61,48 | 60,39 | 61,31 | 0,81% | - |
| 02.06.2025 | 59,42 | 61,43 | 59,37 | 60,82 | 1,77% | - |
| 30.05.2025 | 60,34 | 61,23 | 59,76 | 59,76 | -1,16% | - |
| 29.05.2025 | 59,55 | 60,55 | 59,52 | 60,46 | 1,31% | - |
| 28.05.2025 | 59,15 | 60,74 | 58,74 | 59,68 | 0,66% | - |
| 27.05.2025 | 59,17 | 59,89 | 58,92 | 59,29 | 0,02% | - |
| 26.05.2025 | 59,27 | 60,61 | 59,05 | 59,28 | 0,88% | - |
| 23.05.2025 | 58,76 | 60,01 | 58,57 | 58,77 | -1,73% | - |
| 22.05.2025 | 60,60 | 60,60 | 59,80 | 59,80 | -1,64% | 151,00 |
| 21.05.2025 | 60,59 | 61,29 | 60,39 | 60,80 | 0,28% | - |
| 20.05.2025 | 60,98 | 62,58 | 60,18 | 60,63 | -0,64% | - |
| 19.05.2025 | 59,85 | 61,03 | 59,17 | 61,02 | 1,68% | - |
| 16.05.2025 | 58,89 | 60,84 | 58,87 | 60,01 | 2,30% | - |
| 15.05.2025 | 61,12 | 61,58 | 58,64 | 58,66 | -4,31% | - |
| 14.05.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 3,27% | 2,00 |
| 13.05.2025 | 57,63 | 60,31 | 56,46 | 59,36 | 7,34% | - |
| 12.05.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 2,41% | 500,00 |
| 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% | - |