22,756NOK
-2,26%
Echtzeit-Aktienkurs Napatech A/S
Bid:
Ask:
Aktienkurse zur Napatech A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,24 | 23,40 | 22,91 | 23,37 | 0,37% | - |
| 05.06.2025 | 23,14 | 23,84 | 23,13 | 23,28 | 0,72% | - |
| 04.06.2025 | 22,75 | 23,20 | 22,66 | 23,12 | 2,08% | - |
| 03.06.2025 | 22,51 | 23,22 | 22,47 | 22,65 | -0,65% | - |
| 02.06.2025 | 22,36 | 25,68 | 22,34 | 22,79 | 2,57% | - |
| 30.05.2025 | 21,85 | 23,56 | 21,85 | 22,22 | 2,04% | - |
| 29.05.2025 | 22,06 | 22,06 | 21,75 | 21,78 | 0,14% | - |
| 28.05.2025 | 21,99 | 22,60 | 21,61 | 21,75 | 0,12% | - |
| 27.05.2025 | 21,66 | 22,27 | 20,97 | 21,72 | 1,27% | - |
| 26.05.2025 | 20,50 | 21,45 | 20,50 | 21,45 | 8,98% | 29.833,00 |
| 23.05.2025 | 19,13 | 19,78 | 18,77 | 19,68 | 1,69% | - |
| 22.05.2025 | 19,54 | 20,01 | 19,13 | 19,35 | -0,17% | - |
| 21.05.2025 | 18,70 | 19,83 | 18,70 | 19,39 | 3,10% | - |
| 20.05.2025 | 18,92 | 19,04 | 18,47 | 18,81 | -1,40% | - |
| 19.05.2025 | 17,91 | 19,27 | 17,91 | 19,07 | 6,31% | - |
| 16.05.2025 | 18,06 | 18,33 | 17,50 | 17,94 | 0,24% | - |
| 15.05.2025 | 17,87 | 17,99 | 17,69 | 17,90 | 0,04% | - |
| 14.05.2025 | 18,30 | 18,74 | 17,87 | 17,89 | -3,41% | - |
| 13.05.2025 | 17,95 | 18,59 | 17,41 | 18,52 | 3,66% | - |
| 12.05.2025 | 18,64 | 19,51 | 17,85 | 17,87 | -3,12% | - |
| 09.05.2025 | 18,59 | 18,88 | 18,24 | 18,44 | 1,34% | - |
| 08.05.2025 | 18,18 | 18,94 | 16,73 | 18,20 | 0,69% | - |
| 07.05.2025 | 18,64 | 18,64 | 17,54 | 18,07 | -3,65% | - |
| 06.05.2025 | 19,02 | 19,19 | 18,73 | 18,76 | -0,82% | - |
| 05.05.2025 | 19,21 | 19,66 | 18,88 | 18,91 | -0,62% | - |
| 02.05.2025 | 19,22 | 19,34 | 18,78 | 19,03 | 0,72% | - |
| 30.04.2025 | 19,87 | 19,87 | 18,84 | 18,90 | -5,46% | - |
| 29.04.2025 | 19,41 | 20,04 | 19,38 | 19,99 | 3,47% | - |
| 28.04.2025 | 19,29 | 19,50 | 18,74 | 19,32 | 0,78% | - |
| 25.04.2025 | 19,13 | 19,34 | 17,55 | 19,17 | -0,09% | - |
| 24.04.2025 | 19,24 | 19,30 | 18,89 | 19,19 | -0,63% | - |
| 23.04.2025 | 18,99 | 19,39 | 18,98 | 19,31 | 2,60% | - |
| 22.04.2025 | 18,69 | 19,07 | 18,20 | 18,82 | 2,17% | - |
| 17.04.2025 | 19,29 | 19,37 | 18,05 | 18,42 | -2,67% | - |
| 16.04.2025 | 18,75 | 19,17 | 18,71 | 18,92 | 2,02% | - |
| 15.04.2025 | 18,43 | 18,71 | 18,43 | 18,55 | 0,53% | - |
| 14.04.2025 | 18,30 | 18,53 | 18,16 | 18,45 | 1,73% | - |
| 11.04.2025 | 18,60 | 18,95 | 18,01 | 18,14 | -3,63% | - |
| 10.04.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,98% | 1.600,00 |
| 09.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,04% | 1,00 |
| 08.04.2025 | 18,22 | 19,66 | 18,22 | 19,00 | 5,93% | - |
| 07.04.2025 | 18,17 | 19,40 | 16,78 | 17,94 | -5,83% | - |
| 04.04.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -3,37% | 1.500,00 |
| 03.04.2025 | 19,12 | 20,24 | 19,10 | 19,71 | 0,84% | - |
| 02.04.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -3,09% | 534,00 |
| 01.04.2025 | 20,26 | 20,62 | 19,62 | 20,17 | -1,61% | - |
| 31.03.2025 | 20,71 | 21,34 | 20,36 | 20,51 | -0,65% | - |
| 28.03.2025 | 20,87 | 23,64 | 20,47 | 20,64 | -1,22% | - |
| 27.03.2025 | 21,38 | 21,50 | 20,57 | 20,89 | -4,15% | - |
| 26.03.2025 | 22,50 | 22,50 | 21,80 | 21,80 | 17,16% | 3.000,00 |
| 25.03.2025 | 18,80 | 18,88 | 18,54 | 18,61 | -1,19% | - |
| 24.03.2025 | 18,64 | 18,87 | 18,57 | 18,83 | 1,66% | - |
| 21.03.2025 | 18,17 | 18,58 | 17,91 | 18,52 | 1,36% | - |
| 20.03.2025 | 18,55 | 18,57 | 18,25 | 18,28 | 3,55% | - |
| 19.03.2025 | 17,60 | 17,65 | 17,60 | 17,65 | -4,67% | 1.292,00 |
| 18.03.2025 | 18,27 | 18,77 | 18,08 | 18,52 | 2,20% | - |
| 17.03.2025 | 17,89 | 18,41 | 17,87 | 18,12 | 1,33% | - |
| 14.03.2025 | 18,29 | 18,73 | 17,78 | 17,88 | -0,12% | - |
| 13.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,79% | 6,00 |
| 12.03.2025 | 18,21 | 18,43 | 18,16 | 18,23 | 0,31% | - |
| 11.03.2025 | 18,35 | 18,47 | 18,04 | 18,17 | -0,40% | - |
| 10.03.2025 | 17,94 | 19,38 | 17,67 | 18,24 | 2,92% | - |
| 07.03.2025 | 18,33 | 18,59 | 17,60 | 17,72 | -1,70% | - |
| 06.03.2025 | 17,99 | 18,54 | 17,50 | 18,03 | -0,65% | - |
| 05.03.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,58% | 1.500,00 |
| 04.03.2025 | 18,95 | 18,95 | 18,16 | 18,44 | -2,70% | - |
| 03.03.2025 | 20,49 | 20,49 | 18,66 | 18,95 | -6,35% | - |
| 28.02.2025 | 21,14 | 21,31 | 20,23 | 20,24 | -3,64% | - |
| 27.02.2025 | 20,23 | 21,87 | 19,42 | 21,00 | 4,05% | - |
| 26.02.2025 | 24,68 | 24,68 | 19,93 | 20,18 | -18,40% | - |
| 25.02.2025 | 24,74 | 24,76 | 24,26 | 24,74 | 1,08% | - |
| 24.02.2025 | 23,91 | 24,50 | 23,52 | 24,47 | 3,26% | - |
| 21.02.2025 | 24,07 | 24,47 | 23,43 | 23,70 | -0,56% | - |
| 20.02.2025 | 24,21 | 24,44 | 23,64 | 23,83 | -0,95% | - |
| 19.02.2025 | 24,39 | 24,62 | 24,02 | 24,06 | -1,76% | - |
| 18.02.2025 | 24,89 | 24,89 | 24,20 | 24,49 | -1,01% | - |
| 17.02.2025 | 24,57 | 24,75 | 24,55 | 24,74 | 0,65% | - |
| 14.02.2025 | 24,33 | 24,80 | 24,33 | 24,58 | 0,99% | - |
| 13.02.2025 | 24,26 | 24,45 | 23,96 | 24,34 | 0,48% | - |
| 12.02.2025 | 24,55 | 24,71 | 23,39 | 24,22 | -1,79% | - |
| 11.02.2025 | 24,52 | 25,17 | 24,52 | 24,67 | 0,14% | - |
| 10.02.2025 | 25,57 | 25,57 | 24,56 | 24,63 | -4,30% | - |
| 07.02.2025 | 25,34 | 25,75 | 25,34 | 25,74 | 1,16% | - |
| 06.02.2025 | 24,93 | 25,66 | 24,93 | 25,45 | 2,37% | - |
| 05.02.2025 | 23,97 | 25,14 | 23,97 | 24,86 | 3,13% | - |
| 04.02.2025 | 24,74 | 24,85 | 24,10 | 24,10 | -3,67% | - |
| 03.02.2025 | 25,36 | 25,60 | 23,61 | 25,02 | -2,31% | - |
| 31.01.2025 | 25,39 | 25,78 | 25,11 | 25,61 | 0,87% | - |
| 30.01.2025 | 25,70 | 25,70 | 25,30 | 25,39 | -0,30% | - |
| 29.01.2025 | 25,22 | 26,60 | 25,18 | 25,47 | 1,50% | - |
| 28.01.2025 | 25,93 | 25,93 | 24,44 | 25,09 | -0,43% | - |
| 27.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 1.500,00 |
| 24.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,98% | 1.500,00 |
| 23.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 2,43% | 3,00 |
| 22.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 4,69% | 1.500,00 |
| 21.01.2025 | 24,19 | 24,19 | 23,44 | 23,59 | -2,78% | - |
| 20.01.2025 | 23,72 | 24,40 | 23,48 | 24,27 | 2,40% | - |
| 17.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,56% | 806,00 |
| 16.01.2025 | 23,28 | 23,59 | 23,17 | 23,57 | 2,47% | - |
| 15.01.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,43% | 2.613,00 |