2,110€
-1,86%
Echtzeit-Aktienkurs Navamedic ASA
Bid:
Ask:
Aktienkurse zur Navamedic ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,13 | 2,14 | 2,06 | 2,11 | -2,09% | - |
| 03.12.2024 | 2,16 | 2,17 | 2,09 | 2,15 | 1,18% | - |
| 02.12.2024 | 2,12 | 2,15 | 2,11 | 2,13 | -1,62% | - |
| 29.11.2024 | 2,07 | 2,16 | 2,07 | 2,16 | 4,35% | - |
| 28.11.2024 | 2,08 | 2,08 | 2,07 | 2,07 | -0,48% | - |
| 27.11.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 26.11.2024 | 2,15 | 2,15 | 2,10 | 2,10 | -3,67% | - |
| 25.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 22.11.2024 | 2,26 | 2,26 | 2,21 | 2,21 | -3,91% | - |
| 21.11.2024 | 2,39 | 2,39 | 2,24 | 2,30 | -0,86% | - |
| 20.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,43% | - |
| 19.11.2024 | 2,00 | 2,31 | 2,00 | 2,31 | 14,93% | - |
| 18.11.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 1,01% | - |
| 15.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,27% | - |
| 14.11.2024 | 2,01 | 2,01 | 1,97 | 1,97 | -2,24% | - |
| 13.11.2024 | 2,05 | 2,05 | 2,01 | 2,01 | -0,50% | - |
| 12.11.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -3,81% | - |
| 11.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 08.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 07.11.2024 | 2,04 | 2,04 | 2,00 | 2,00 | 4,99% | - |
| 06.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 05.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,81% | - |
| 04.11.2024 | 2,02 | 2,02 | 1,93 | 1,93 | -5,85% | - |
| 01.11.2024 | 2,17 | 2,17 | 2,05 | 2,05 | -2,38% | - |
| 31.10.2024 | 2,46 | 2,46 | 2,10 | 2,10 | -17,32% | - |
| 30.10.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -0,39% | - |
| 29.10.2024 | 2,53 | 2,55 | 2,53 | 2,55 | -0,78% | - |
| 28.10.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 25.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 24.10.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,78% | - |
| 23.10.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 0,00% | - |
| 22.10.2024 | 2,63 | 2,63 | 2,56 | 2,56 | -1,54% | - |
| 21.10.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | - |
| 18.10.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | - |
| 17.10.2024 | 2,55 | 2,56 | 2,55 | 2,56 | 1,59% | - |
| 16.10.2024 | 2,58 | 2,58 | 2,52 | 2,52 | -3,82% | - |
| 15.10.2024 | 2,61 | 2,63 | 2,59 | 2,62 | 2,34% | - |
| 14.10.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -1,54% | - |
| 11.10.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 10.10.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,78% | - |
| 09.10.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -1,15% | - |
| 08.10.2024 | 2,65 | 2,65 | 2,61 | 2,61 | -2,25% | - |
| 07.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 04.10.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 03.10.2024 | 2,61 | 2,65 | 2,61 | 2,65 | 1,53% | - |
| 02.10.2024 | 2,54 | 2,61 | 2,54 | 2,61 | 1,56% | - |
| 01.10.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 30.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 27.09.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -0,39% | - |
| 26.09.2024 | 2,51 | 2,56 | 2,51 | 2,56 | 1,99% | - |
| 25.09.2024 | 2,57 | 2,57 | 2,51 | 2,51 | -2,33% | - |
| 24.09.2024 | 2,58 | 2,58 | 2,57 | 2,57 | 0,00% | - |
| 23.09.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 20.09.2024 | 2,59 | 2,59 | 2,56 | 2,56 | 2,81% | - |
| 19.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,22% | - |
| 18.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 17.09.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 1,23% | - |
| 16.09.2024 | 2,42 | 2,43 | 2,42 | 2,43 | 1,25% | - |
| 13.09.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 3,00% | - |
| 12.09.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,75% | - |
| 11.09.2024 | 2,34 | 2,34 | 2,29 | 2,29 | -0,43% | - |
| 10.09.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -0,86% | - |
| 09.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | - |
| 06.09.2024 | 2,34 | 2,34 | 2,29 | 2,29 | -1,72% | - |
| 05.09.2024 | 2,40 | 2,40 | 2,33 | 2,33 | -1,27% | - |
| 04.09.2024 | 2,37 | 2,37 | 2,36 | 2,36 | -0,42% | - |
| 03.09.2024 | 2,42 | 2,42 | 2,37 | 2,37 | -4,44% | - |
| 02.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 30.08.2024 | 2,47 | 2,47 | 2,44 | 2,44 | -0,81% | - |
| 29.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 28.08.2024 | 2,48 | 2,48 | 2,42 | 2,42 | -1,63% | - |
| 27.08.2024 | 2,41 | 2,46 | 2,41 | 2,46 | -0,81% | 250,00 |
| 26.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 23.08.2024 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | - |
| 22.08.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,57% | - |
| 21.08.2024 | 2,57 | 2,57 | 2,54 | 2,54 | -1,17% | - |
| 20.08.2024 | 2,62 | 2,62 | 2,57 | 2,57 | -2,28% | - |
| 19.08.2024 | 2,80 | 2,80 | 2,63 | 2,63 | 1,15% | 4.000,00 |
| 16.08.2024 | 2,72 | 2,72 | 2,60 | 2,60 | 1,96% | 500,00 |
| 15.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 14.08.2024 | 2,53 | 2,55 | 2,53 | 2,55 | -0,78% | - |
| 13.08.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 12.08.2024 | 2,56 | 2,57 | 2,53 | 2,57 | 3,63% | - |
| 09.08.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -6,06% | - |
| 08.08.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 4,35% | - |
| 07.08.2024 | 2,52 | 2,53 | 2,52 | 2,53 | 1,61% | - |
| 06.08.2024 | 2,54 | 2,54 | 2,49 | 2,49 | 0,40% | - |
| 05.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -6,42% | - |
| 02.08.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 01.08.2024 | 2,73 | 2,73 | 2,66 | 2,66 | -0,37% | - |
| 31.07.2024 | 2,69 | 2,69 | 2,67 | 2,67 | 0,00% | - |
| 30.07.2024 | 2,75 | 2,75 | 2,67 | 2,67 | -0,74% | - |
| 29.07.2024 | 2,76 | 2,76 | 2,69 | 2,69 | -1,82% | - |
| 26.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,86% | - |
| 25.07.2024 | 2,72 | 2,72 | 2,69 | 2,69 | -0,74% | - |
| 24.07.2024 | 2,75 | 2,75 | 2,71 | 2,71 | -0,37% | - |
| 23.07.2024 | 2,76 | 2,76 | 2,72 | 2,72 | -1,81% | - |
| 22.07.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 19.07.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 1,09% | - |
| 18.07.2024 | 2,80 | 2,80 | 2,74 | 2,74 | -0,36% | - |