84,354NOK
5,97%
Echtzeit-Aktienkurs Zalaris ASA
Bid:
Ask:
Aktienkurse zur Zalaris ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 80,40 | 80,40 | 79,60 | 79,60 | 0,76% | 2.324,00 |
| 28.05.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,77% | 500,00 |
| 27.05.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -5,77% | 300,00 |
| 26.05.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 1,22% | 198,00 |
| 21.05.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -1,91% | 500,00 |
| 20.05.2025 | 83,40 | 83,80 | 83,40 | 83,80 | 0,24% | 2.000,00 |
| 19.05.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,71% | 1,00 |
| 15.05.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 0,48% | 3.551,00 |
| 13.05.2025 | 83,80 | 83,80 | 83,80 | 83,80 | -3,23% | 850,00 |
| 12.05.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 2,12% | 300,00 |
| 09.05.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 0,00% | 211,00 |
| 08.05.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -1,85% | 700,00 |
| 06.05.2025 | 86,40 | 86,40 | 86,40 | 86,40 | 4,85% | 543,00 |
| 02.05.2025 | 83,00 | 83,00 | 82,40 | 82,40 | -5,29% | 821,00 |
| 30.04.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 6,36% | 500,00 |
| 28.04.2025 | 81,80 | 81,80 | 81,80 | 81,80 | 1,49% | 75,00 |
| 25.04.2025 | 80,60 | 80,60 | 80,60 | 80,60 | -3,36% | 500,00 |
| 23.04.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,00% | 301,00 |
| 22.04.2025 | 83,40 | 83,40 | 83,40 | 83,40 | -0,71% | 99,00 |
| 16.04.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 0,00% | 386,00 |
| 15.04.2025 | 83,20 | 84,00 | 83,20 | 84,00 | -1,64% | 1.596,00 |
| 14.04.2025 | 84,40 | 85,60 | 83,80 | 85,40 | 4,15% | 4.072,00 |
| 10.04.2025 | 84,00 | 84,00 | 82,00 | 82,00 | 6,77% | 4.967,00 |
| 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 | -3,41% | 502,00 |
| 27.03.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -2,38% | 62,00 |
| 19.03.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 1,45% | 62,00 |
| 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 | 12,00% | 98,00 |
| 04.03.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 16,44% | 3.500,00 |
| 24.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 1,67% | 500,00 |
| 14.01.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -2,18% | 300,00 |
| 13.01.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -1,08% | 500,00 |
| 20.12.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -1,85% | 939,00 |
| 18.12.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 1,61% | 500,00 |
| 17.12.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 7,83% | 500,00 |
| 21.11.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,29% | 500,00 |
| 19.11.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,86% | 500,00 |
| 12.11.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,00% | 500,00 |
| 08.11.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 0,58% | 500,00 |
| 05.11.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | 25,00 |
| 30.10.2024 | 69,40 | 70,00 | 69,40 | 70,00 | -2,51% | 804,00 |
| 24.10.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 3,16% | 500,00 |
| 27.08.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -0,57% | 40,00 |
| 05.08.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -4,11% | 800,00 |
| 29.07.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -2,41% | 205,00 |
| 24.07.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 3,03% | 71,00 |
| 17.07.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -2,68% | 45,00 |
| 22.05.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 6,57% | 488,00 |
| 30.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -2,23% | 45,00 |
| 29.04.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 6,23% | 500,00 |
| 16.04.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -2,60% | 155,00 |
| 15.04.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -1,14% | 382,00 |
| 08.04.2024 | 72,00 | 72,00 | 70,00 | 70,00 | -2,51% | 798,00 |
| 02.04.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 18,87% | 491,00 |
| 20.03.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 460,00 |
| 14.03.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 2,38% | 500,00 |
| 11.03.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | 500,00 |
| 05.03.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | 500,00 |
| 04.03.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 12,88% | 55,00 |
| 29.02.2024 | 55,40 | 55,40 | 52,80 | 52,80 | -7,37% | 1.000,00 |
| 28.02.2024 | 56,80 | 57,00 | 56,80 | 57,00 | 18,50% | 1.520,00 |
| 21.02.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,84% | 750,00 |
| 16.02.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -4,60% | 4,00 |
| 07.02.2024 | 47,60 | 50,00 | 47,60 | 50,00 | 6,16% | 1.500,00 |
| 16.01.2024 | 47,80 | 47,80 | 47,10 | 47,10 | -5,80% | 356,00 |
| 11.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 5,93% | 449,00 |
| 27.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 15,12% | 134,00 |
| 15.12.2023 | 41,50 | 41,50 | 41,00 | 41,00 | 8,18% | 1.353,00 |
| 22.11.2023 | 37,90 | 37,90 | 37,90 | 37,90 | -10,61% | 591,00 |
| 11.10.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 668,00 |
| 06.10.2023 | 42,40 | 42,40 | 41,80 | 41,80 | -1,65% | 2.062,00 |
| 17.08.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -3,19% | 750,00 |
| 07.08.2023 | 43,90 | 43,90 | 43,90 | 43,90 | 16,14% | 331,00 |
| 09.06.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | 115,00 |
| 08.06.2023 | 39,00 | 39,00 | 38,70 | 38,80 | 0,52% | 2.250,00 |
| 03.05.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -6,54% | 750,00 |
| 26.04.2023 | 39,90 | 41,30 | 39,90 | 41,30 | 2,74% | 2.250,00 |
| 20.04.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | 750,00 |
| 19.04.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 2,20% | 750,00 |
| 13.04.2023 | 39,20 | 40,90 | 39,20 | 40,90 | 4,87% | 142,00 |
| 15.03.2023 | 37,90 | 39,00 | 37,40 | 39,00 | 9,24% | 2.448,00 |
| 10.03.2023 | 35,70 | 35,70 | 35,70 | 35,70 | 11,56% | 60,00 |
| 27.01.2023 | 32,10 | 32,10 | 32,00 | 32,00 | 11,11% | 1.019,00 |
| 03.01.2023 | 27,40 | 28,80 | 27,40 | 28,80 | 24,14% | 3.000,00 |
| 28.12.2022 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | 1.619,00 |
| 12.12.2022 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | 1.500,00 |
| 08.12.2022 | 23,70 | 23,70 | 23,70 | 23,70 | -4,05% | 1.500,00 |
| 07.11.2022 | 24,70 | 24,70 | 24,70 | 24,70 | -6,79% | 1.500,00 |
| 27.10.2022 | 25,50 | 26,50 | 25,50 | 26,50 | 9,05% | 3.000,00 |
| 24.10.2022 | 24,10 | 24,70 | 24,10 | 24,30 | 0,41% | 52,00 |
| 17.10.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | 1.500,00 |
| 05.10.2022 | 24,70 | 24,70 | 24,70 | 24,70 | 13,30% | 700,00 |
| 30.09.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | 1.500,00 |
| 26.09.2022 | 22,30 | 22,30 | 22,30 | 22,30 | -8,61% | 750,00 |
| 13.09.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 1.500,00 |
| 01.09.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -11,66% | 1.500,00 |
| 24.08.2022 | 28,30 | 28,30 | 28,30 | 28,30 | -15,27% | 1.000,00 |
| 30.06.2022 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 1.000,00 |
| 24.06.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -7,36% | 29,00 |