83,854NOK
2,26%
Echtzeit-Aktienkurs Zalaris ASA
Bid:
Ask:
Aktienkurse zur Zalaris ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 82,59 | 84,40 | 79,60 | 83,00 | 1,22% | - |
| 10.04.2025 | 84,00 | 84,00 | 82,00 | 82,00 | 3,02% | 4.967,00 |
| 09.04.2025 | 78,29 | 80,27 | 76,64 | 79,60 | -0,20% | - |
| 08.04.2025 | 76,82 | 80,36 | 76,80 | 79,76 | 4,98% | - |
| 07.04.2025 | 75,99 | 77,28 | 66,97 | 75,98 | -1,07% | - |
| 04.04.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -3,03% | 246,00 |
| 03.04.2025 | 82,00 | 82,00 | 79,20 | 79,20 | -5,19% | 502,00 |
| 02.04.2025 | 83,44 | 83,60 | 83,13 | 83,53 | -0,77% | - |
| 01.04.2025 | 83,28 | 84,55 | 83,09 | 84,18 | 1,33% | - |
| 31.03.2025 | 82,58 | 85,59 | 82,58 | 83,08 | 0,44% | - |
| 28.03.2025 | 83,09 | 84,04 | 82,27 | 82,72 | 0,87% | - |
| 27.03.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 0,17% | 62,00 |
| 26.03.2025 | 83,06 | 83,43 | 81,51 | 81,86 | -1,49% | - |
| 25.03.2025 | 84,10 | 84,10 | 82,89 | 83,10 | -1,30% | - |
| 24.03.2025 | 82,03 | 87,12 | 82,03 | 84,19 | 3,06% | - |
| 21.03.2025 | 81,41 | 82,66 | 81,03 | 81,69 | -0,18% | - |
| 20.03.2025 | 82,56 | 82,62 | 81,66 | 81,84 | -2,57% | - |
| 19.03.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 0,18% | 62,00 |
| 18.03.2025 | 83,45 | 84,35 | 82,81 | 83,85 | 1,07% | - |
| 17.03.2025 | 82,60 | 84,04 | 82,25 | 82,96 | 1,22% | - |
| 14.03.2025 | 81,75 | 83,27 | 81,75 | 81,96 | -1,01% | - |
| 13.03.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -13,03% | 336,00 |
| 12.03.2025 | 95,20 | 95,20 | 95,20 | 95,20 | 15,12% | 98,00 |
| 11.03.2025 | 81,61 | 83,14 | 81,46 | 82,70 | 1,27% | - |
| 10.03.2025 | 83,53 | 83,53 | 81,46 | 81,66 | -2,10% | - |
| 07.03.2025 | 83,44 | 84,24 | 82,61 | 83,41 | -0,26% | - |
| 06.03.2025 | 84,62 | 84,68 | 83,56 | 83,63 | -1,21% | - |
| 05.03.2025 | 82,92 | 84,91 | 81,23 | 84,65 | 2,40% | - |
| 04.03.2025 | 85,93 | 85,93 | 81,63 | 82,66 | -3,66% | - |
| 03.03.2025 | 83,97 | 86,59 | 83,97 | 85,80 | 2,12% | - |
| 28.02.2025 | 83,29 | 86,11 | 83,29 | 84,02 | 3,83% | - |
| 27.02.2025 | 82,74 | 85,76 | 80,78 | 80,92 | -2,68% | - |
| 26.02.2025 | 84,26 | 86,89 | 80,50 | 83,15 | -1,38% | - |
| 25.02.2025 | 82,97 | 84,65 | 80,85 | 84,31 | 1,16% | - |
| 24.02.2025 | 82,77 | 84,15 | 79,36 | 83,35 | 1,11% | - |
| 21.02.2025 | 78,21 | 86,48 | 77,92 | 82,44 | 5,11% | - |
| 20.02.2025 | 76,47 | 79,36 | 76,47 | 78,43 | 1,33% | - |
| 19.02.2025 | 76,50 | 77,42 | 76,24 | 77,40 | 1,06% | - |
| 18.02.2025 | 75,28 | 77,21 | 73,85 | 76,59 | 1,09% | - |
| 17.02.2025 | 74,69 | 82,41 | 74,33 | 75,76 | 1,35% | - |
| 14.02.2025 | 73,51 | 75,05 | 73,46 | 74,75 | 1,46% | - |
| 13.02.2025 | 73,81 | 73,81 | 73,31 | 73,67 | 0,22% | - |
| 12.02.2025 | 73,42 | 73,97 | 71,75 | 73,51 | -0,12% | - |
| 11.02.2025 | 73,53 | 73,67 | 72,66 | 73,60 | -0,32% | - |
| 10.02.2025 | 73,31 | 73,88 | 72,20 | 73,84 | 0,39% | - |
| 07.02.2025 | 73,21 | 73,65 | 72,65 | 73,55 | 0,18% | - |
| 06.02.2025 | 72,72 | 73,78 | 72,72 | 73,42 | 1,23% | - |
| 05.02.2025 | 72,99 | 73,18 | 72,28 | 72,53 | -0,91% | - |
| 04.02.2025 | 72,29 | 73,35 | 71,34 | 73,19 | 1,02% | - |
| 03.02.2025 | 71,23 | 72,55 | 71,09 | 72,45 | 0,80% | - |
| 31.01.2025 | 72,11 | 72,28 | 71,35 | 71,88 | -0,62% | - |
| 30.01.2025 | 72,40 | 72,49 | 71,21 | 72,33 | -0,38% | - |
| 29.01.2025 | 71,75 | 72,71 | 71,20 | 72,61 | 1,17% | - |
| 28.01.2025 | 71,25 | 72,44 | 70,66 | 71,77 | 0,30% | - |
| 27.01.2025 | 74,15 | 74,15 | 71,18 | 71,55 | -1,99% | - |
| 24.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,36% | 500,00 |
| 23.01.2025 | 72,53 | 73,12 | 71,38 | 72,74 | 1,31% | - |
| 22.01.2025 | 71,42 | 72,51 | 71,19 | 71,80 | 2,00% | - |
| 21.01.2025 | 70,59 | 71,80 | 70,25 | 70,39 | -0,19% | - |
| 20.01.2025 | 70,44 | 72,29 | 70,29 | 70,53 | 0,26% | - |
| 17.01.2025 | 72,42 | 72,93 | 70,33 | 70,35 | -2,55% | - |
| 16.01.2025 | 72,96 | 73,73 | 72,01 | 72,19 | -1,65% | - |
| 15.01.2025 | 72,54 | 73,40 | 71,63 | 73,40 | 0,32% | - |
| 14.01.2025 | 71,27 | 73,70 | 71,27 | 73,17 | 3,45% | - |
| 13.01.2025 | 73,55 | 73,64 | 70,73 | 70,73 | -5,03% | - |
| 10.01.2025 | 73,79 | 74,69 | 73,79 | 74,48 | 1,22% | - |
| 09.01.2025 | 73,92 | 73,92 | 73,04 | 73,58 | -0,33% | - |
| 08.01.2025 | 74,45 | 74,53 | 73,75 | 73,83 | -0,90% | - |
| 07.01.2025 | 74,51 | 75,29 | 74,45 | 74,50 | -0,12% | - |
| 06.01.2025 | 74,37 | 74,98 | 74,37 | 74,59 | 0,34% | - |
| 03.01.2025 | 74,25 | 74,92 | 74,12 | 74,34 | -0,08% | - |
| 02.01.2025 | 76,28 | 76,95 | 74,37 | 74,39 | -0,07% | - |
| 30.12.2024 | 74,62 | 74,70 | 74,33 | 74,45 | 0,11% | - |
| 27.12.2024 | 74,04 | 74,49 | 74,04 | 74,37 | 0,38% | - |
| 23.12.2024 | 72,90 | 74,41 | 72,79 | 74,09 | 1,08% | - |
| 20.12.2024 | 76,25 | 76,25 | 71,72 | 73,30 | -4,51% | - |
| 19.12.2024 | 75,66 | 76,76 | 75,30 | 76,76 | 2,02% | - |
| 18.12.2024 | 74,83 | 75,39 | 74,24 | 75,24 | 0,48% | - |
| 17.12.2024 | 74,97 | 76,00 | 74,34 | 74,88 | -0,49% | - |
| 16.12.2024 | 74,96 | 75,68 | 74,10 | 75,25 | -0,70% | - |
| 13.12.2024 | 74,10 | 75,78 | 73,16 | 75,78 | 1,46% | - |
| 12.12.2024 | 74,50 | 74,86 | 73,62 | 74,69 | -0,29% | - |
| 11.12.2024 | 73,45 | 74,93 | 73,08 | 74,90 | 1,66% | - |
| 10.12.2024 | 73,81 | 74,19 | 73,31 | 73,68 | -0,89% | - |
| 09.12.2024 | 73,33 | 74,62 | 73,32 | 74,34 | 1,31% | - |
| 06.12.2024 | 72,80 | 73,47 | 72,60 | 73,38 | 1,09% | - |
| 05.12.2024 | 71,30 | 72,61 | 70,81 | 72,58 | 1,56% | - |
| 04.12.2024 | 70,72 | 71,64 | 70,67 | 71,47 | 1,07% | - |
| 03.12.2024 | 69,73 | 70,95 | 69,73 | 70,71 | 1,44% | - |
| 02.12.2024 | 67,84 | 71,46 | 67,54 | 69,71 | 2,14% | - |
| 29.11.2024 | 67,48 | 68,24 | 67,32 | 68,24 | 1,12% | - |
| 28.11.2024 | 66,46 | 68,17 | 66,46 | 67,49 | 1,16% | - |
| 27.11.2024 | 66,70 | 67,00 | 65,93 | 66,72 | 0,34% | - |
| 26.11.2024 | 67,21 | 67,64 | 66,38 | 66,49 | -0,85% | - |
| 25.11.2024 | 67,08 | 67,63 | 67,06 | 67,06 | -0,46% | - |
| 22.11.2024 | 67,07 | 67,56 | 67,07 | 67,37 | -0,17% | - |
| 21.11.2024 | 68,27 | 68,63 | 67,27 | 67,48 | -1,32% | - |
| 20.11.2024 | 68,05 | 68,74 | 68,01 | 68,39 | -0,60% | - |
| 19.11.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 2,79% | 500,00 |
| 18.11.2024 | 67,89 | 68,40 | 66,57 | 66,93 | -1,41% | - |