25,244NOK
0,79%
Echtzeit-Aktienkurs Webstep ASA
Bid:
Ask:
Aktienkurse zur Webstep ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 25,08 | 25,68 | 24,83 | 25,25 | 0,82% | - |
| 25.04.2025 | 25,03 | 25,39 | 24,29 | 25,05 | -0,17% | - |
| 24.04.2025 | 24,92 | 25,24 | 24,88 | 25,09 | 0,61% | - |
| 23.04.2025 | 25,29 | 25,45 | 24,63 | 24,94 | -0,81% | - |
| 22.04.2025 | 24,81 | 25,37 | 24,11 | 25,14 | 0,53% | - |
| 17.04.2025 | 24,90 | 25,01 | 24,60 | 25,01 | 0,30% | - |
| 16.04.2025 | 24,24 | 25,08 | 24,24 | 24,93 | 2,11% | - |
| 15.04.2025 | 24,79 | 24,85 | 24,16 | 24,42 | -1,49% | - |
| 14.04.2025 | 24,71 | 25,41 | 23,86 | 24,79 | 3,16% | - |
| 11.04.2025 | 24,34 | 24,34 | 23,46 | 24,03 | -0,92% | - |
| 10.04.2025 | 23,98 | 24,51 | 23,43 | 24,25 | 3,20% | - |
| 09.04.2025 | 23,98 | 24,04 | 23,29 | 23,50 | -2,97% | - |
| 08.04.2025 | 23,08 | 24,51 | 23,08 | 24,22 | 4,64% | - |
| 07.04.2025 | 22,99 | 23,33 | 22,49 | 23,14 | -2,31% | - |
| 04.04.2025 | 24,26 | 24,42 | 23,66 | 23,69 | -2,17% | - |
| 03.04.2025 | 24,32 | 24,45 | 24,04 | 24,22 | -0,53% | - |
| 02.04.2025 | 23,77 | 24,77 | 23,76 | 24,35 | 2,04% | - |
| 01.04.2025 | 24,43 | 24,88 | 23,69 | 23,86 | -2,19% | - |
| 31.03.2025 | 24,60 | 25,09 | 23,79 | 24,40 | -1,00% | - |
| 28.03.2025 | 24,50 | 24,84 | 23,62 | 24,64 | 0,41% | - |
| 27.03.2025 | 24,49 | 24,99 | 24,22 | 24,54 | -1,43% | - |
| 26.03.2025 | 24,56 | 24,94 | 24,10 | 24,90 | 1,44% | - |
| 25.03.2025 | 24,59 | 24,65 | 24,18 | 24,55 | -1,51% | - |
| 24.03.2025 | 24,89 | 25,26 | 24,84 | 24,92 | 0,01% | - |
| 21.03.2025 | 24,66 | 25,03 | 24,59 | 24,92 | 0,81% | - |
| 20.03.2025 | 24,84 | 24,98 | 24,51 | 24,72 | -0,65% | - |
| 19.03.2025 | 24,59 | 24,96 | 24,50 | 24,88 | 0,27% | - |
| 18.03.2025 | 24,67 | 25,01 | 24,61 | 24,82 | 1,19% | - |
| 17.03.2025 | 24,56 | 25,01 | 24,16 | 24,52 | -0,26% | - |
| 14.03.2025 | 23,93 | 24,71 | 23,84 | 24,59 | 2,63% | - |
| 13.03.2025 | 23,59 | 24,39 | 23,59 | 23,96 | 1,59% | - |
| 12.03.2025 | 23,73 | 24,35 | 23,35 | 23,58 | -0,18% | - |
| 11.03.2025 | 23,85 | 24,02 | 23,50 | 23,63 | -1,07% | - |
| 10.03.2025 | 23,32 | 24,75 | 23,32 | 23,88 | 2,41% | - |
| 07.03.2025 | 23,26 | 23,43 | 23,15 | 23,32 | -0,18% | - |
| 06.03.2025 | 23,39 | 23,48 | 22,75 | 23,37 | -1,29% | - |
| 05.03.2025 | 22,70 | 23,74 | 22,51 | 23,67 | 1,55% | - |
| 04.03.2025 | 23,55 | 23,63 | 22,80 | 23,31 | -1,26% | - |
| 03.03.2025 | 23,79 | 24,50 | 23,48 | 23,61 | -0,37% | - |
| 28.02.2025 | 23,99 | 24,01 | 23,30 | 23,69 | -1,69% | - |
| 27.02.2025 | 23,94 | 24,21 | 23,86 | 24,10 | 0,36% | - |
| 26.02.2025 | 23,75 | 24,42 | 23,46 | 24,02 | 1,71% | - |
| 25.02.2025 | 23,80 | 24,22 | 23,46 | 23,61 | -0,96% | - |
| 24.02.2025 | 24,03 | 24,05 | 23,45 | 23,84 | -0,15% | - |
| 21.02.2025 | 23,59 | 24,22 | 23,59 | 23,88 | 1,41% | - |
| 20.02.2025 | 23,69 | 23,69 | 23,50 | 23,55 | -0,77% | - |
| 19.02.2025 | 23,71 | 23,94 | 23,59 | 23,73 | 0,07% | - |
| 18.02.2025 | 23,70 | 23,77 | 23,42 | 23,71 | 0,15% | - |
| 17.02.2025 | 23,25 | 23,75 | 22,81 | 23,68 | 1,46% | - |
| 14.02.2025 | 23,30 | 23,42 | 22,96 | 23,33 | -0,82% | - |
| 13.02.2025 | 23,10 | 23,77 | 22,91 | 23,53 | 1,58% | - |
| 12.02.2025 | 22,81 | 23,22 | 22,81 | 23,16 | 1,98% | - |
| 11.02.2025 | 23,19 | 23,19 | 22,67 | 22,71 | -2,33% | - |
| 10.02.2025 | 23,16 | 23,30 | 22,95 | 23,25 | 0,23% | - |
| 06.02.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 4,50% | 4.700,00 |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1.000,00 |
| 27.12.2024 | 22,30 | 22,30 | 22,00 | 22,00 | 0,46% | 14.364,00 |
| 23.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | 10.750,00 |
| 20.12.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | 6.499,00 |
| 19.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 3.500,00 |
| 17.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 478,00 |
| 16.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 382,00 |
| 13.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 1.000,00 |
| 12.12.2024 | 22,80 | 22,80 | 22,60 | 22,70 | -0,44% | 8.275,00 |
| 11.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1.156,00 |
| 10.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 1.995,00 |
| 03.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -6,22% | 5,00 |
| 21.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 50,00 |
| 18.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | 410,00 |
| 13.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 500,00 |
| 10.10.2024 | 23,10 | 23,20 | 23,10 | 23,20 | 2,20% | 6.000,00 |
| 11.09.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | 5.000,00 |