14,800€
4,96%
Echtzeit-Aktienkurs NORDIC SEMICOND. ADS/1
Bid:
Ask:
Aktienkurse zur NORDIC SEMICOND. ADS/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 15,10 | 15,10 | 14,70 | 14,90 | -1,97% | - |
| 10.07.2026 | 15,40 | 15,50 | 15,00 | 15,20 | -1,30% | - |
| 09.07.2026 | 15,30 | 15,50 | 14,75 | 15,40 | 3,01% | - |
| 08.07.2026 | 15,15 | 15,30 | 14,65 | 14,95 | -1,32% | - |
| 07.07.2026 | 16,00 | 16,00 | 15,05 | 15,15 | -5,02% | - |
| 06.07.2026 | 16,20 | 16,20 | 15,40 | 15,95 | -1,54% | - |
| 03.07.2026 | 16,40 | 16,40 | 16,10 | 16,20 | -0,31% | 6.800,00 |
| 02.07.2026 | 16,70 | 16,70 | 16,10 | 16,25 | -2,99% | - |
| 01.07.2026 | 16,10 | 16,75 | 16,10 | 16,75 | 5,35% | - |
| 30.06.2026 | 15,50 | 16,10 | 15,35 | 15,90 | 2,25% | - |
| 29.06.2026 | 15,70 | 16,00 | 15,45 | 15,55 | -0,96% | - |
| 26.06.2026 | 15,55 | 15,85 | 15,40 | 15,70 | -4,27% | - |
| 25.06.2026 | 16,60 | 16,70 | 16,40 | 16,40 | 1,23% | - |
| 24.06.2026 | 16,35 | 16,40 | 16,20 | 16,20 | -0,31% | - |
| 23.06.2026 | 16,90 | 16,90 | 16,10 | 16,25 | -6,88% | - |
| 22.06.2026 | 16,90 | 17,45 | 16,70 | 17,45 | 5,12% | - |
| 19.06.2026 | 16,80 | 17,20 | 16,60 | 16,60 | -1,19% | - |
| 18.06.2026 | 16,90 | 17,20 | 16,70 | 16,80 | -0,59% | - |
| 17.06.2026 | 17,30 | 17,30 | 16,80 | 16,90 | -2,59% | - |
| 16.06.2026 | 17,50 | 17,60 | 17,25 | 17,35 | -1,14% | - |
| 15.06.2026 | 16,75 | 17,70 | 16,75 | 17,55 | 4,78% | - |
| 12.06.2026 | 16,65 | 16,95 | 16,35 | 16,75 | 0,60% | - |
| 11.06.2026 | 16,20 | 16,65 | 16,00 | 16,65 | 3,10% | - |
| 10.06.2026 | 17,35 | 17,35 | 16,10 | 16,15 | -6,65% | - |
| 09.06.2026 | 18,00 | 18,00 | 17,20 | 17,30 | -3,08% | - |
| 08.06.2026 | 17,75 | 17,90 | 17,20 | 17,85 | 0,56% | - |
| 05.06.2026 | 18,45 | 18,50 | 17,75 | 17,75 | -4,57% | - |
| 04.06.2026 | 18,80 | 18,85 | 18,50 | 18,60 | -2,36% | - |
| 03.06.2026 | 19,30 | 19,50 | 19,00 | 19,05 | 0,79% | - |
| 02.06.2026 | 18,05 | 19,10 | 18,05 | 18,90 | 4,71% | - |
| 01.06.2026 | 18,70 | 18,80 | 18,05 | 18,05 | -4,50% | - |
| 29.05.2026 | 18,90 | 19,10 | 18,80 | 18,90 | 0,00% | - |
| 28.05.2026 | 18,80 | 19,10 | 18,50 | 18,90 | -1,05% | - |
| 27.05.2026 | 18,60 | 19,50 | 18,60 | 19,10 | 2,41% | - |
| 26.05.2026 | 19,65 | 19,70 | 18,30 | 18,65 | -5,57% | - |
| 25.05.2026 | 19,40 | 19,75 | 19,30 | 19,75 | 5,05% | - |
| 22.05.2026 | 18,80 | 19,20 | 18,70 | 18,80 | 0,53% | - |
| 21.05.2026 | 18,25 | 18,80 | 18,25 | 18,70 | -0,27% | - |
| 20.05.2026 | 18,00 | 18,80 | 18,00 | 18,75 | 0,81% | - |
| 18.05.2026 | 18,70 | 19,00 | 18,40 | 18,60 | -1,06% | - |
| 15.05.2026 | 18,80 | 18,80 | 18,65 | 18,80 | -1,83% | - |
| 14.05.2026 | 19,10 | 19,20 | 18,30 | 19,15 | 3,23% | - |
| 13.05.2026 | 18,05 | 18,55 | 18,00 | 18,55 | 0,54% | - |
| 12.05.2026 | 18,45 | 18,65 | 17,80 | 18,45 | -1,60% | - |
| 11.05.2026 | 18,60 | 18,75 | 17,95 | 18,75 | 1,90% | - |
| 08.05.2026 | 17,80 | 18,55 | 17,75 | 18,40 | 3,37% | - |
| 07.05.2026 | 18,10 | 18,40 | 17,80 | 17,80 | -1,66% | - |
| 06.05.2026 | 17,80 | 18,30 | 17,80 | 18,10 | 2,55% | - |
| 05.05.2026 | 17,65 | 18,00 | 17,40 | 17,65 | 0,86% | - |
| 04.05.2026 | 17,40 | 17,50 | 17,40 | 17,50 | 0,86% | - |
| 30.04.2026 | 17,60 | 17,60 | 16,70 | 17,35 | 3,58% | - |
| 29.04.2026 | 17,10 | 17,50 | 16,60 | 16,75 | -2,33% | - |
| 28.04.2026 | 16,75 | 17,90 | 16,75 | 17,15 | 3,94% | - |
| 27.04.2026 | 17,25 | 17,30 | 16,50 | 16,50 | -3,79% | - |
| 24.04.2026 | 16,95 | 17,20 | 16,90 | 17,15 | 1,18% | - |
| 23.04.2026 | 16,55 | 17,20 | 16,55 | 16,95 | 2,11% | - |
| 22.04.2026 | 16,65 | 17,30 | 16,50 | 16,60 | -0,60% | - |
| 21.04.2026 | 16,60 | 17,10 | 16,50 | 16,70 | 0,91% | - |
| 20.04.2026 | 16,70 | 17,00 | 16,55 | 16,55 | 0,91% | - |
| 17.04.2026 | 16,30 | 16,80 | 16,25 | 16,40 | 10,07% | - |
| 16.04.2026 | 15,65 | 16,10 | 14,90 | 14,90 | -3,25% | - |
| 15.04.2026 | 15,30 | 15,80 | 15,05 | 15,40 | 2,33% | - |
| 14.04.2026 | 14,55 | 15,40 | 14,55 | 15,05 | 3,08% | - |
| 13.04.2026 | 14,30 | 14,90 | 14,10 | 14,60 | 4,29% | - |
| 10.04.2026 | 14,50 | 14,70 | 14,00 | 14,00 | -1,06% | - |
| 09.04.2026 | 13,90 | 14,40 | 13,90 | 14,15 | 1,43% | - |
| 08.04.2026 | 13,90 | 14,30 | 13,80 | 13,95 | 3,72% | - |
| 07.04.2026 | 13,50 | 14,10 | 13,35 | 13,45 | -1,10% | - |
| 02.04.2026 | 13,30 | 13,60 | 13,20 | 13,60 | 0,00% | - |
| 01.04.2026 | 13,80 | 14,00 | 13,50 | 13,60 | 1,87% | - |
| 31.03.2026 | 13,40 | 13,60 | 13,10 | 13,35 | 1,91% | - |
| 30.03.2026 | 13,05 | 13,40 | 12,45 | 13,10 | 0,00% | - |
| 27.03.2026 | 13,20 | 13,60 | 12,75 | 13,10 | 0,77% | - |
| 26.03.2026 | 13,10 | 13,75 | 13,00 | 13,00 | 2,36% | - |
| 25.03.2026 | 13,20 | 13,50 | 12,70 | 12,70 | 2,42% | - |
| 24.03.2026 | 12,55 | 13,00 | 12,40 | 12,40 | -2,36% | - |
| 23.03.2026 | 12,85 | 13,20 | 12,30 | 12,70 | -4,51% | - |
| 20.03.2026 | 13,65 | 14,00 | 13,30 | 13,30 | -7,64% | - |
| 19.03.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | - |
| 18.03.2026 | 14,10 | 14,80 | 14,10 | 14,20 | 4,03% | - |
| 17.03.2026 | 14,10 | 14,40 | 13,65 | 13,65 | 13,75% | - |
| 16.03.2026 | 12,95 | 14,25 | 12,00 | 12,00 | -5,51% | - |
| 13.03.2026 | 13,10 | 13,50 | 12,70 | 12,70 | -0,78% | - |
| 12.03.2026 | 13,00 | 13,60 | 12,80 | 12,80 | 1,59% | - |
| 11.03.2026 | 13,00 | 13,10 | 12,60 | 12,60 | -5,62% | - |
| 10.03.2026 | 12,60 | 13,50 | 12,60 | 13,35 | 4,30% | - |
| 09.03.2026 | 12,40 | 12,80 | 12,05 | 12,80 | 3,23% | - |
| 06.03.2026 | 12,80 | 13,10 | 12,25 | 12,40 | -1,98% | - |
| 05.03.2026 | 12,70 | 13,00 | 12,55 | 12,65 | -0,78% | - |
| 04.03.2026 | 12,10 | 13,00 | 11,60 | 12,75 | 11,84% | - |
| 03.03.2026 | 12,70 | 12,70 | 10,10 | 11,40 | -8,06% | - |
| 02.03.2026 | 12,90 | 12,90 | 12,25 | 12,40 | -0,40% | - |
| 27.02.2026 | 12,40 | 12,60 | 12,10 | 12,45 | -1,97% | - |
| 26.02.2026 | 12,70 | 12,80 | 12,20 | 12,70 | 4,10% | - |
| 25.02.2026 | 12,30 | 12,60 | 12,05 | 12,20 | -1,21% | - |
| 24.02.2026 | 12,30 | 13,15 | 12,30 | 12,35 | 0,00% | - |
| 23.02.2026 | 12,60 | 12,70 | 12,20 | 12,35 | -1,98% | - |
| 20.02.2026 | 12,45 | 12,60 | 12,45 | 12,60 | -0,79% | - |
| 19.02.2026 | 12,60 | 12,90 | 12,60 | 12,70 | 0,40% | - |
| 18.02.2026 | 12,00 | 12,90 | 12,00 | 12,65 | 4,98% | - |