2,709NOK
-0,43%
Echtzeit-Aktienkurs NORTH ENERGY ASA NK 1
Bid:
Ask:
Aktienkurse zur NORTH ENERGY ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,71 | 2,72 | 2,61 | 2,72 | -0,20% | - |
| 03.12.2024 | 2,74 | 2,75 | 2,71 | 2,72 | -0,98% | - |
| 02.12.2024 | 2,71 | 2,75 | 2,69 | 2,75 | 0,34% | - |
| 29.11.2024 | 2,75 | 2,76 | 2,73 | 2,74 | -0,68% | - |
| 28.11.2024 | 2,69 | 2,77 | 2,67 | 2,76 | 2,73% | - |
| 27.11.2024 | 2,70 | 2,74 | 2,68 | 2,68 | -0,79% | - |
| 26.11.2024 | 2,67 | 2,73 | 2,64 | 2,70 | -0,08% | - |
| 25.11.2024 | 2,77 | 2,80 | 2,70 | 2,71 | -2,41% | - |
| 22.11.2024 | 2,70 | 2,82 | 2,70 | 2,77 | -1,04% | - |
| 21.11.2024 | 2,75 | 2,81 | 2,73 | 2,80 | 1,18% | - |
| 20.11.2024 | 2,70 | 2,77 | 2,69 | 2,77 | 3,33% | - |
| 19.11.2024 | 2,69 | 2,69 | 2,65 | 2,68 | -0,24% | - |
| 18.11.2024 | 2,72 | 2,72 | 2,66 | 2,69 | -1,35% | - |
| 15.11.2024 | 2,68 | 2,73 | 2,68 | 2,72 | 0,91% | - |
| 14.11.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -1,50% | - |
| 13.11.2024 | 2,74 | 2,78 | 2,69 | 2,74 | -0,14% | - |
| 12.11.2024 | 2,80 | 2,85 | 2,71 | 2,74 | -2,90% | - |
| 11.11.2024 | 2,72 | 2,84 | 2,72 | 2,83 | 4,78% | - |
| 08.11.2024 | 2,67 | 2,72 | 2,67 | 2,70 | 0,99% | - |
| 07.11.2024 | 2,63 | 2,68 | 2,63 | 2,67 | 1,56% | - |
| 06.11.2024 | 2,65 | 2,67 | 2,58 | 2,63 | 1,08% | - |
| 05.11.2024 | 2,62 | 2,64 | 2,59 | 2,60 | -0,97% | - |
| 04.11.2024 | 2,66 | 2,66 | 2,63 | 2,63 | -1,27% | - |
| 01.11.2024 | 2,66 | 2,67 | 2,66 | 2,66 | 0,21% | - |
| 31.10.2024 | 2,66 | 2,71 | 2,63 | 2,66 | -0,71% | - |
| 30.10.2024 | 2,64 | 2,68 | 2,62 | 2,67 | 0,94% | - |
| 29.10.2024 | 2,60 | 2,67 | 2,59 | 2,65 | 1,94% | - |
| 28.10.2024 | 2,64 | 2,64 | 2,57 | 2,60 | -0,65% | - |
| 25.10.2024 | 2,60 | 2,63 | 2,58 | 2,62 | -0,13% | - |
| 24.10.2024 | 2,59 | 2,63 | 2,58 | 2,62 | 0,98% | - |
| 23.10.2024 | 2,66 | 2,66 | 2,59 | 2,59 | -3,06% | - |
| 22.10.2024 | 2,63 | 2,68 | 2,63 | 2,68 | 2,29% | - |
| 21.10.2024 | 2,62 | 2,67 | 2,62 | 2,62 | 0,42% | - |
| 18.10.2024 | 2,59 | 2,65 | 2,59 | 2,61 | -0,05% | - |
| 17.10.2024 | 2,60 | 2,62 | 2,59 | 2,61 | 1,18% | - |
| 16.10.2024 | 2,58 | 2,62 | 2,57 | 2,58 | -0,46% | - |
| 15.10.2024 | 2,63 | 2,63 | 2,58 | 2,59 | -1,46% | - |
| 14.10.2024 | 2,63 | 2,68 | 2,62 | 2,63 | 0,67% | - |
| 11.10.2024 | 2,58 | 2,63 | 2,58 | 2,61 | 1,75% | - |
| 10.10.2024 | 2,53 | 2,59 | 2,52 | 2,56 | 1,53% | - |
| 09.10.2024 | 2,52 | 2,53 | 2,51 | 2,53 | 0,03% | - |
| 08.10.2024 | 2,50 | 2,53 | 2,48 | 2,53 | 0,37% | - |
| 07.10.2024 | 2,51 | 2,52 | 2,50 | 2,52 | -0,14% | - |
| 04.10.2024 | 2,51 | 2,57 | 2,51 | 2,52 | 1,03% | - |
| 03.10.2024 | 2,51 | 2,54 | 2,49 | 2,49 | -0,90% | - |
| 02.10.2024 | 2,52 | 2,53 | 2,50 | 2,52 | -0,15% | - |
| 01.10.2024 | 2,50 | 2,52 | 2,48 | 2,52 | 1,09% | - |
| 30.09.2024 | 2,40 | 2,51 | 2,40 | 2,49 | 3,84% | - |
| 27.09.2024 | 2,44 | 2,46 | 2,40 | 2,40 | -1,22% | - |
| 26.09.2024 | 2,52 | 2,52 | 2,43 | 2,43 | -2,33% | - |
| 25.09.2024 | 2,55 | 2,55 | 2,46 | 2,49 | -2,63% | - |
| 24.09.2024 | 2,50 | 2,58 | 2,47 | 2,56 | 2,94% | - |
| 23.09.2024 | 2,45 | 2,49 | 2,45 | 2,48 | 0,58% | - |
| 20.09.2024 | 2,51 | 2,51 | 2,45 | 2,47 | -1,73% | - |
| 19.09.2024 | 2,55 | 2,56 | 2,51 | 2,51 | -0,77% | - |
| 18.09.2024 | 2,51 | 2,55 | 2,50 | 2,53 | 1,33% | - |
| 17.09.2024 | 2,56 | 2,59 | 2,49 | 2,50 | -2,07% | - |
| 16.09.2024 | 2,52 | 2,56 | 2,46 | 2,55 | 1,18% | - |
| 13.09.2024 | 2,51 | 2,53 | 2,51 | 2,52 | 0,92% | - |
| 12.09.2024 | 2,53 | 2,57 | 2,50 | 2,50 | -0,19% | - |
| 11.09.2024 | 2,47 | 2,56 | 2,47 | 2,50 | 0,12% | - |
| 10.09.2024 | 2,50 | 2,54 | 2,48 | 2,50 | -0,41% | - |
| 09.09.2024 | 2,52 | 2,52 | 2,49 | 2,51 | 0,25% | - |
| 06.09.2024 | 2,50 | 2,53 | 2,50 | 2,50 | -0,13% | - |
| 05.09.2024 | 2,53 | 2,57 | 2,45 | 2,51 | -0,06% | - |
| 04.09.2024 | 2,40 | 2,54 | 2,38 | 2,51 | 3,50% | - |
| 03.09.2024 | 2,54 | 2,54 | 2,34 | 2,42 | -4,57% | - |
| 02.09.2024 | 2,54 | 2,58 | 2,52 | 2,54 | 1,08% | - |
| 30.08.2024 | 2,54 | 2,54 | 2,45 | 2,51 | -1,19% | - |
| 29.08.2024 | 2,59 | 2,59 | 2,53 | 2,54 | -1,55% | - |
| 28.08.2024 | 2,61 | 2,63 | 2,58 | 2,58 | -0,47% | - |
| 27.08.2024 | 2,64 | 2,64 | 2,59 | 2,60 | -2,31% | - |
| 26.08.2024 | 2,63 | 2,66 | 2,63 | 2,66 | 1,18% | - |
| 23.08.2024 | 2,63 | 2,64 | 2,61 | 2,63 | -0,18% | - |
| 22.08.2024 | 2,60 | 2,64 | 2,60 | 2,63 | 0,53% | - |
| 21.08.2024 | 2,65 | 2,65 | 2,60 | 2,62 | 0,74% | - |
| 20.08.2024 | 2,61 | 2,65 | 2,59 | 2,60 | -0,08% | - |
| 19.08.2024 | 2,62 | 2,67 | 2,59 | 2,60 | -0,88% | - |
| 16.08.2024 | 2,69 | 2,72 | 2,59 | 2,62 | -2,32% | - |
| 15.08.2024 | 2,63 | 2,70 | 2,63 | 2,69 | 2,70% | - |
| 14.08.2024 | 2,62 | 2,67 | 2,61 | 2,62 | -0,34% | - |
| 13.08.2024 | 2,70 | 2,70 | 2,61 | 2,62 | -2,83% | - |
| 12.08.2024 | 2,64 | 2,70 | 2,62 | 2,70 | 2,90% | - |
| 09.08.2024 | 2,62 | 2,66 | 2,61 | 2,62 | 0,20% | - |
| 08.08.2024 | 2,68 | 2,73 | 2,59 | 2,62 | -0,56% | - |
| 07.08.2024 | 2,61 | 2,75 | 2,61 | 2,63 | 1,21% | - |
| 06.08.2024 | 2,57 | 2,75 | 2,57 | 2,60 | 1,26% | - |
| 05.08.2024 | 2,63 | 2,63 | 2,46 | 2,57 | -4,16% | - |
| 02.08.2024 | 2,79 | 2,79 | 2,66 | 2,68 | -4,77% | - |
| 01.08.2024 | 2,83 | 2,85 | 2,81 | 2,82 | -0,47% | - |
| 31.07.2024 | 2,82 | 2,85 | 2,81 | 2,83 | 0,79% | - |
| 30.07.2024 | 2,82 | 2,83 | 2,81 | 2,81 | -0,21% | - |
| 29.07.2024 | 2,80 | 2,82 | 2,80 | 2,81 | 0,25% | - |
| 26.07.2024 | 2,79 | 2,82 | 2,78 | 2,81 | 0,45% | - |
| 25.07.2024 | 2,81 | 2,81 | 2,76 | 2,79 | -3,66% | - |
| 24.07.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,37% | 25,00 |
| 23.07.2024 | 2,90 | 2,97 | 2,83 | 2,86 | -1,29% | - |
| 22.07.2024 | 2,98 | 3,00 | 2,85 | 2,90 | -3,40% | - |
| 19.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 22,95% | 75,00 |
| 20.06.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | 20.000,00 |