2,626NOK
-4,23%
Echtzeit-Aktienkurs North Energy ASA
Bid:
Ask:
Aktienkurse zur North Energy ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,73 | 2,73 | 2,57 | 2,59 | -5,47% | - |
| 10.04.2025 | 2,56 | 2,75 | 2,56 | 2,74 | 11,43% | - |
| 09.04.2025 | 2,48 | 2,57 | 2,44 | 2,46 | -1,80% | - |
| 08.04.2025 | 2,43 | 2,59 | 2,40 | 2,51 | 4,58% | - |
| 07.04.2025 | 2,39 | 2,45 | 2,35 | 2,40 | -4,97% | - |
| 04.04.2025 | 2,56 | 2,56 | 2,48 | 2,52 | -1,55% | - |
| 03.04.2025 | 2,57 | 2,64 | 2,56 | 2,56 | -1,34% | - |
| 02.04.2025 | 2,65 | 2,65 | 2,59 | 2,60 | -2,78% | - |
| 01.04.2025 | 2,61 | 2,68 | 2,61 | 2,67 | 2,65% | - |
| 31.03.2025 | 2,59 | 2,62 | 2,59 | 2,60 | 0,76% | - |
| 28.03.2025 | 2,61 | 2,66 | 2,57 | 2,58 | -1,52% | - |
| 27.03.2025 | 2,58 | 2,63 | 2,57 | 2,62 | -0,30% | - |
| 26.03.2025 | 2,62 | 2,65 | 2,62 | 2,63 | 1,17% | - |
| 25.03.2025 | 2,60 | 2,63 | 2,59 | 2,60 | 0,37% | - |
| 24.03.2025 | 2,58 | 2,68 | 2,53 | 2,59 | 0,53% | - |
| 21.03.2025 | 2,59 | 2,62 | 2,56 | 2,58 | -1,19% | - |
| 20.03.2025 | 2,59 | 2,62 | 2,57 | 2,61 | 0,22% | - |
| 19.03.2025 | 2,52 | 2,61 | 2,50 | 2,60 | -0,28% | - |
| 18.03.2025 | 2,58 | 2,61 | 2,57 | 2,61 | 0,99% | - |
| 17.03.2025 | 2,60 | 2,61 | 2,55 | 2,58 | -1,73% | - |
| 14.03.2025 | 2,56 | 2,63 | 2,52 | 2,63 | 2,43% | - |
| 13.03.2025 | 2,56 | 2,57 | 2,50 | 2,57 | -0,70% | - |
| 12.03.2025 | 2,53 | 2,61 | 2,53 | 2,58 | 2,26% | - |
| 11.03.2025 | 2,55 | 2,55 | 2,47 | 2,53 | -1,34% | - |
| 10.03.2025 | 2,60 | 2,61 | 2,55 | 2,56 | -1,78% | - |
| 07.03.2025 | 2,53 | 2,62 | 2,50 | 2,61 | 2,42% | - |
| 06.03.2025 | 2,41 | 2,55 | 2,41 | 2,55 | 5,87% | - |
| 05.03.2025 | 2,51 | 2,51 | 2,40 | 2,41 | -3,42% | - |
| 04.03.2025 | 2,60 | 2,60 | 2,46 | 2,49 | -5,56% | - |
| 03.03.2025 | 2,70 | 2,71 | 2,59 | 2,64 | -1,40% | - |
| 28.02.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -0,70% | - |
| 27.02.2025 | 2,74 | 2,75 | 2,69 | 2,69 | -2,08% | - |
| 26.02.2025 | 2,86 | 2,86 | 2,74 | 2,75 | -2,15% | - |
| 25.02.2025 | 2,78 | 2,83 | 2,76 | 2,81 | 0,62% | - |
| 24.02.2025 | 2,80 | 2,82 | 2,78 | 2,79 | -0,40% | - |
| 21.02.2025 | 2,76 | 2,83 | 2,74 | 2,80 | 0,78% | - |
| 20.02.2025 | 2,80 | 2,80 | 2,70 | 2,78 | -0,41% | - |
| 19.02.2025 | 2,81 | 2,81 | 2,79 | 2,79 | -1,06% | - |
| 18.02.2025 | 2,81 | 2,85 | 2,81 | 2,82 | 0,40% | - |
| 17.02.2025 | 2,82 | 2,84 | 2,77 | 2,81 | -0,74% | - |
| 14.02.2025 | 2,72 | 2,84 | 2,71 | 2,83 | 4,15% | - |
| 13.02.2025 | 2,68 | 2,72 | 2,63 | 2,72 | 2,55% | - |
| 12.02.2025 | 2,72 | 2,75 | 2,65 | 2,65 | -1,52% | - |
| 11.02.2025 | 2,71 | 2,72 | 2,69 | 2,69 | -0,56% | - |
| 10.02.2025 | 2,65 | 2,71 | 2,64 | 2,71 | 2,23% | - |
| 07.02.2025 | 2,68 | 2,71 | 2,65 | 2,65 | -1,40% | - |
| 06.02.2025 | 2,66 | 2,72 | 2,66 | 2,69 | 0,92% | - |
| 05.02.2025 | 2,65 | 2,68 | 2,65 | 2,66 | 0,48% | - |
| 04.02.2025 | 2,70 | 2,71 | 2,65 | 2,65 | -1,79% | - |
| 03.02.2025 | 2,75 | 2,75 | 2,68 | 2,70 | -2,90% | - |
| 31.01.2025 | 2,79 | 2,80 | 2,78 | 2,78 | -0,04% | - |
| 30.01.2025 | 2,77 | 2,83 | 2,76 | 2,78 | 0,82% | - |
| 29.01.2025 | 2,81 | 2,81 | 2,69 | 2,76 | -0,64% | - |
| 28.01.2025 | 2,76 | 2,81 | 2,69 | 2,78 | -0,01% | - |
| 27.01.2025 | 2,50 | 3,01 | 2,50 | 2,78 | 10,41% | - |
| 24.01.2025 | 2,51 | 2,52 | 2,50 | 2,51 | 0,20% | - |
| 23.01.2025 | 2,52 | 2,52 | 2,50 | 2,51 | -0,42% | - |
| 22.01.2025 | 2,52 | 2,56 | 2,52 | 2,52 | -0,07% | - |
| 21.01.2025 | 2,54 | 2,55 | 2,52 | 2,52 | -0,94% | - |
| 20.01.2025 | 2,54 | 2,55 | 2,52 | 2,55 | 0,19% | - |
| 17.01.2025 | 2,56 | 2,56 | 2,53 | 2,54 | -0,95% | - |
| 16.01.2025 | 2,54 | 2,61 | 2,49 | 2,56 | 1,85% | - |
| 15.01.2025 | 2,53 | 2,53 | 2,52 | 2,52 | -0,38% | - |
| 14.01.2025 | 2,52 | 2,55 | 2,51 | 2,53 | 0,74% | - |
| 13.01.2025 | 2,53 | 2,54 | 2,50 | 2,51 | -1,26% | - |
| 10.01.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -0,09% | - |
| 09.01.2025 | 2,57 | 2,58 | 2,54 | 2,54 | -1,38% | - |
| 08.01.2025 | 2,56 | 2,59 | 2,52 | 2,58 | 1,42% | - |
| 07.01.2025 | 2,53 | 2,57 | 2,53 | 2,54 | 1,67% | - |
| 06.01.2025 | 2,51 | 2,56 | 2,49 | 2,50 | 0,09% | - |
| 03.01.2025 | 2,51 | 2,51 | 2,49 | 2,50 | -0,49% | - |
| 02.01.2025 | 2,53 | 2,55 | 2,49 | 2,51 | -0,55% | - |
| 30.12.2024 | 2,47 | 2,54 | 2,44 | 2,53 | 2,20% | - |
| 27.12.2024 | 2,46 | 2,52 | 2,44 | 2,47 | 0,15% | - |
| 23.12.2024 | 2,42 | 2,47 | 2,42 | 2,47 | 0,98% | - |
| 20.12.2024 | 2,45 | 2,45 | 2,41 | 2,44 | -0,99% | - |
| 19.12.2024 | 2,50 | 2,50 | 2,46 | 2,47 | -2,51% | - |
| 18.12.2024 | 2,56 | 2,56 | 2,51 | 2,53 | -1,24% | - |
| 17.12.2024 | 2,59 | 2,60 | 2,56 | 2,56 | -1,10% | - |
| 16.12.2024 | 2,59 | 2,61 | 2,58 | 2,59 | 0,43% | - |
| 13.12.2024 | 2,58 | 2,63 | 2,58 | 2,58 | 0,00% | - |
| 12.12.2024 | 2,63 | 2,63 | 2,55 | 2,58 | -2,01% | - |
| 11.12.2024 | 2,60 | 2,63 | 2,59 | 2,63 | 1,01% | - |
| 10.12.2024 | 2,66 | 2,66 | 2,59 | 2,61 | -1,10% | - |
| 09.12.2024 | 2,62 | 2,64 | 2,60 | 2,64 | 0,51% | - |
| 06.12.2024 | 2,64 | 2,65 | 2,62 | 2,62 | -0,64% | - |
| 05.12.2024 | 2,71 | 2,71 | 2,63 | 2,64 | -2,76% | - |
| 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% | - |