1,958€
-2,00%
Echtzeit-Aktienkurs Cambi ASA
Bid:
Ask:
Aktienkurse zur Cambi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,87 | 1,93 | 1,86 | 1,91 | 1,87% | - |
| 04.05.2026 | 1,78 | 1,90 | 1,78 | 1,87 | 4,88% | - |
| 30.04.2026 | 1,78 | 1,82 | 1,75 | 1,78 | 0,17% | - |
| 29.04.2026 | 1,77 | 1,84 | 1,77 | 1,78 | 0,96% | 14.448,00 |
| 28.04.2026 | 1,78 | 1,80 | 1,71 | 1,76 | -1,23% | - |
| 27.04.2026 | 1,80 | 1,82 | 1,78 | 1,79 | -0,83% | - |
| 24.04.2026 | 1,80 | 1,83 | 1,79 | 1,80 | 0,28% | - |
| 23.04.2026 | 1,79 | 1,85 | 1,74 | 1,80 | 0,56% | - |
| 22.04.2026 | 1,81 | 1,85 | 1,71 | 1,79 | -1,11% | - |
| 21.04.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 2,27% | - |
| 20.04.2026 | 1,74 | 1,83 | 1,74 | 1,77 | 1,44% | - |
| 17.04.2026 | 1,76 | 1,80 | 1,71 | 1,74 | -0,85% | 20.825,00 |
| 16.04.2026 | 1,77 | 1,86 | 1,68 | 1,76 | -0,57% | - |
| 15.04.2026 | 1,70 | 1,78 | 1,70 | 1,77 | 3,82% | - |
| 14.04.2026 | 1,73 | 1,76 | 1,70 | 1,70 | -1,73% | - |
| 13.04.2026 | 1,69 | 1,76 | 1,65 | 1,73 | 2,19% | - |
| 10.04.2026 | 1,69 | 1,73 | 1,66 | 1,69 | 0,47% | - |
| 09.04.2026 | 1,69 | 1,72 | 1,64 | 1,69 | -0,18% | - |
| 08.04.2026 | 1,68 | 1,71 | 1,60 | 1,69 | 0,18% | - |
| 07.04.2026 | 1,64 | 1,74 | 1,63 | 1,69 | 3,18% | - |
| 02.04.2026 | 1,70 | 1,71 | 1,63 | 1,63 | -4,11% | - |
| 01.04.2026 | 1,67 | 1,71 | 1,64 | 1,70 | 2,10% | - |
| 31.03.2026 | 1,66 | 1,69 | 1,65 | 1,67 | 0,30% | 13.600,00 |
| 30.03.2026 | 1,59 | 1,74 | 1,58 | 1,66 | 5,05% | - |
| 27.03.2026 | 1,59 | 1,62 | 1,58 | 1,58 | -0,31% | - |
| 26.03.2026 | 1,60 | 1,61 | 1,58 | 1,59 | -1,06% | 940,00 |
| 25.03.2026 | 1,60 | 1,61 | 1,56 | 1,61 | 0,63% | - |
| 24.03.2026 | 1,58 | 1,64 | 1,58 | 1,60 | 0,95% | - |
| 23.03.2026 | 1,62 | 1,62 | 1,50 | 1,58 | -2,95% | 16.848,00 |
| 20.03.2026 | 1,67 | 1,68 | 1,63 | 1,63 | -2,10% | - |
| 19.03.2026 | 1,65 | 1,69 | 1,62 | 1,66 | 1,09% | - |
| 18.03.2026 | 1,65 | 1,68 | 1,61 | 1,65 | -0,30% | - |
| 17.03.2026 | 1,68 | 1,71 | 1,62 | 1,65 | -1,79% | - |
| 16.03.2026 | 1,66 | 1,71 | 1,64 | 1,68 | 1,02% | - |
| 13.03.2026 | 1,62 | 1,70 | 1,60 | 1,66 | 2,15% | - |
| 12.03.2026 | 1,64 | 1,65 | 1,59 | 1,63 | -1,03% | - |
| 11.03.2026 | 1,67 | 1,69 | 1,62 | 1,65 | -1,20% | - |
| 10.03.2026 | 1,68 | 1,68 | 1,64 | 1,67 | -0,60% | 4.492,00 |
| 09.03.2026 | 1,72 | 1,74 | 1,66 | 1,68 | -2,62% | - |
| 06.03.2026 | 1,61 | 1,73 | 1,61 | 1,72 | 7,30% | - |
| 05.03.2026 | 1,57 | 1,65 | 1,56 | 1,60 | 2,23% | - |
| 04.03.2026 | 1,62 | 1,63 | 1,56 | 1,57 | -3,39% | - |
| 03.03.2026 | 1,64 | 1,69 | 1,61 | 1,62 | -0,92% | - |
| 02.03.2026 | 1,54 | 1,68 | 1,49 | 1,64 | 7,06% | 18.000,00 |
| 27.02.2026 | 1,55 | 1,59 | 1,52 | 1,53 | -0,84% | - |
| 26.02.2026 | 1,62 | 1,63 | 1,53 | 1,54 | -5,05% | - |
| 25.02.2026 | 1,62 | 1,67 | 1,61 | 1,63 | 0,12% | - |
| 24.02.2026 | 1,65 | 1,67 | 1,61 | 1,62 | -1,22% | - |
| 23.02.2026 | 1,60 | 1,68 | 1,57 | 1,64 | 2,37% | - |
| 20.02.2026 | 1,62 | 1,63 | 1,58 | 1,61 | -0,80% | - |
| 19.02.2026 | 1,55 | 1,62 | 1,54 | 1,62 | 4,52% | - |
| 18.02.2026 | 1,60 | 1,62 | 1,52 | 1,55 | -2,82% | - |
| 17.02.2026 | 1,56 | 1,65 | 1,53 | 1,59 | 2,44% | - |
| 16.02.2026 | 1,51 | 1,56 | 1,49 | 1,56 | 3,19% | - |
| 13.02.2026 | 1,52 | 1,56 | 1,49 | 1,51 | -0,53% | - |
| 12.02.2026 | 1,55 | 1,57 | 1,51 | 1,52 | -1,94% | 6.026,00 |
| 11.02.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -0,32% | 900,00 |
| 10.02.2026 | 1,52 | 1,58 | 1,52 | 1,55 | 1,97% | 1.314,00 |
| 09.02.2026 | 1,53 | 1,56 | 1,51 | 1,52 | -0,65% | - |
| 06.02.2026 | 1,52 | 1,55 | 1,50 | 1,53 | 1,12% | - |
| 05.02.2026 | 1,55 | 1,58 | 1,51 | 1,51 | -2,39% | - |
| 04.02.2026 | 1,50 | 1,60 | 1,50 | 1,55 | 3,33% | - |
| 03.02.2026 | 1,52 | 1,53 | 1,48 | 1,50 | -0,99% | 18.200,00 |
| 02.02.2026 | 1,52 | 1,62 | 1,51 | 1,52 | -0,98% | - |
| 30.01.2026 | 1,51 | 1,55 | 1,49 | 1,53 | 0,79% | 6.720,00 |
| 29.01.2026 | 1,52 | 1,54 | 1,50 | 1,52 | 0,00% | - |
| 28.01.2026 | 1,56 | 1,58 | 1,50 | 1,52 | -2,38% | - |
| 27.01.2026 | 1,53 | 1,57 | 1,52 | 1,56 | 2,10% | - |
| 26.01.2026 | 1,54 | 1,54 | 1,48 | 1,52 | -0,65% | - |
| 23.01.2026 | 1,48 | 1,54 | 1,46 | 1,53 | 3,58% | - |
| 22.01.2026 | 1,47 | 1,54 | 1,46 | 1,48 | 1,37% | 42.090,00 |
| 21.01.2026 | 1,49 | 1,52 | 1,44 | 1,46 | -2,21% | - |
| 20.01.2026 | 1,51 | 1,57 | 1,49 | 1,49 | -0,93% | - |
| 19.01.2026 | 1,50 | 1,55 | 1,49 | 1,51 | 0,27% | - |
| 16.01.2026 | 1,54 | 1,62 | 1,49 | 1,50 | -2,28% | 40.000,00 |
| 15.01.2026 | 1,48 | 1,54 | 1,48 | 1,54 | 3,36% | - |
| 14.01.2026 | 1,48 | 1,50 | 1,47 | 1,49 | 0,88% | - |
| 13.01.2026 | 1,47 | 1,50 | 1,46 | 1,48 | 0,55% | - |
| 12.01.2026 | 1,47 | 1,49 | 1,46 | 1,47 | -0,07% | - |
| 09.01.2026 | 1,46 | 1,49 | 1,42 | 1,47 | 0,69% | - |
| 08.01.2026 | 1,44 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 07.01.2026 | 1,44 | 1,48 | 1,42 | 1,44 | -0,48% | 56,00 |
| 06.01.2026 | 1,48 | 1,52 | 1,43 | 1,45 | -2,23% | - |
| 05.01.2026 | 1,47 | 1,48 | 1,43 | 1,48 | 0,34% | - |
| 02.01.2026 | 1,38 | 1,53 | 1,36 | 1,47 | 6,58% | 196,00 |
| 30.12.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,29% | - |
| 29.12.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -1,75% | 25.610,00 |
| 23.12.2025 | 1,38 | 1,43 | 1,35 | 1,43 | 3,64% | 2.988,00 |
| 22.12.2025 | 1,35 | 1,38 | 1,33 | 1,38 | 1,85% | - |
| 19.12.2025 | 1,38 | 1,41 | 1,31 | 1,35 | -2,39% | - |
| 18.12.2025 | 1,44 | 1,44 | 1,36 | 1,38 | -3,62% | 10.121,00 |
| 17.12.2025 | 1,41 | 1,44 | 1,35 | 1,44 | 1,92% | - |
| 16.12.2025 | 1,43 | 1,44 | 1,39 | 1,41 | -1,54% | 26.000,00 |
| 15.12.2025 | 1,43 | 1,45 | 1,42 | 1,43 | 0,35% | - |
| 12.12.2025 | 1,44 | 1,46 | 1,38 | 1,43 | -0,70% | 220,00 |
| 11.12.2025 | 1,46 | 1,49 | 1,42 | 1,44 | -1,71% | - |
| 10.12.2025 | 1,45 | 1,47 | 1,42 | 1,46 | 0,83% | - |
| 09.12.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 0,91% | - |
| 08.12.2025 | 1,43 | 1,54 | 1,43 | 1,44 | 0,35% | 56,00 |
| 05.12.2025 | 1,43 | 1,51 | 1,41 | 1,43 | 0,49% | - |