2,410€
11,57%
Echtzeit-Aktienkurs Arctic Fish Holding AS
Bid:
Ask:
Aktienkurse zur Arctic Fish Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 0,23% | - |
| 24.08.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 0,93% | - |
| 21.08.2026 | 2,34 | 2,38 | 2,12 | 2,14 | -9,32% | - |
| 20.08.2026 | 2,33 | 2,36 | 2,33 | 2,36 | 0,00% | - |
| 19.08.2026 | 2,44 | 2,71 | 2,35 | 2,36 | -15,11% | - |
| 05.05.2026 | 2,77 | 2,97 | 2,47 | 2,78 | 0,36% | 54,00 |
| 04.05.2026 | 2,88 | 2,94 | 2,61 | 2,77 | -3,48% | 392,00 |
| 30.04.2026 | 2,70 | 2,89 | 2,65 | 2,87 | 6,69% | - |
| 29.04.2026 | 2,75 | 2,80 | 2,66 | 2,69 | -2,54% | - |
| 28.04.2026 | 2,77 | 2,88 | 2,69 | 2,76 | 0,00% | - |
| 27.04.2026 | 2,79 | 3,00 | 2,75 | 2,76 | -1,08% | - |
| 24.04.2026 | 2,93 | 3,06 | 2,73 | 2,79 | -4,78% | - |
| 23.04.2026 | 2,96 | 3,05 | 2,74 | 2,93 | -1,01% | - |
| 22.04.2026 | 2,80 | 3,22 | 2,63 | 2,96 | 5,71% | - |
| 21.04.2026 | 2,81 | 3,14 | 2,66 | 2,80 | -0,71% | - |
| 20.04.2026 | 2,84 | 3,15 | 2,60 | 2,82 | -0,70% | - |
| 17.04.2026 | 3,13 | 3,18 | 2,80 | 2,84 | -8,68% | - |
| 16.04.2026 | 2,94 | 3,19 | 2,62 | 3,11 | 5,42% | - |
| 15.04.2026 | 3,14 | 3,20 | 2,91 | 2,95 | -6,05% | - |
| 14.04.2026 | 3,10 | 3,24 | 3,03 | 3,14 | 1,62% | - |
| 13.04.2026 | 3,16 | 3,16 | 3,01 | 3,09 | -1,90% | - |
| 10.04.2026 | 3,19 | 3,29 | 3,04 | 3,15 | -0,63% | - |
| 09.04.2026 | 3,16 | 3,23 | 3,14 | 3,17 | 0,63% | - |
| 08.04.2026 | 3,17 | 3,27 | 3,11 | 3,15 | -0,94% | - |
| 07.04.2026 | 2,86 | 3,24 | 2,81 | 3,18 | 11,19% | 5.800,00 |
| 02.04.2026 | 3,23 | 3,24 | 2,84 | 2,86 | -11,46% | - |
| 01.04.2026 | 3,22 | 3,36 | 2,82 | 3,23 | 0,62% | - |
| 31.03.2026 | 3,03 | 3,27 | 2,90 | 3,21 | 5,94% | - |
| 30.03.2026 | 3,21 | 3,38 | 2,70 | 3,03 | -5,31% | - |
| 27.03.2026 | 3,14 | 3,57 | 3,12 | 3,20 | 2,56% | - |
| 26.03.2026 | 3,16 | 3,31 | 2,96 | 3,12 | -1,58% | 2.064,00 |
| 25.03.2026 | 3,19 | 3,46 | 3,01 | 3,17 | -0,94% | - |
| 24.03.2026 | 3,34 | 3,53 | 3,19 | 3,20 | -4,76% | - |
| 23.03.2026 | 3,29 | 3,54 | 3,28 | 3,36 | 2,13% | 405,00 |
| 20.03.2026 | 2,94 | 3,41 | 2,92 | 3,29 | 12,67% | - |
| 19.03.2026 | 2,51 | 3,19 | 2,51 | 2,92 | 15,87% | - |
| 18.03.2026 | 2,35 | 2,97 | 2,34 | 2,52 | 7,23% | - |
| 17.03.2026 | 2,33 | 2,35 | 2,28 | 2,35 | 1,29% | - |
| 16.03.2026 | 2,27 | 2,33 | 2,13 | 2,32 | 2,20% | - |
| 13.03.2026 | 2,36 | 2,39 | 2,25 | 2,27 | -4,62% | - |
| 12.03.2026 | 2,38 | 2,39 | 2,35 | 2,38 | 0,00% | - |
| 11.03.2026 | 2,21 | 2,38 | 2,21 | 2,38 | 7,69% | - |
| 10.03.2026 | 2,27 | 2,68 | 2,14 | 2,21 | -2,21% | - |
| 09.03.2026 | 2,66 | 2,68 | 2,25 | 2,26 | -15,36% | - |
| 06.03.2026 | 2,64 | 2,68 | 2,19 | 2,67 | 1,91% | 42,00 |
| 05.03.2026 | 2,11 | 2,67 | 2,00 | 2,62 | 23,58% | - |
| 04.03.2026 | 2,16 | 2,57 | 1,97 | 2,12 | -1,85% | - |
| 03.03.2026 | 2,29 | 2,30 | 2,13 | 2,16 | -5,68% | 90,00 |
| 02.03.2026 | 2,43 | 2,60 | 2,27 | 2,29 | -5,76% | - |
| 27.02.2026 | 2,41 | 2,62 | 2,36 | 2,43 | 0,83% | - |
| 26.02.2026 | 2,50 | 2,50 | 2,12 | 2,41 | -3,21% | 1.400,00 |
| 25.02.2026 | 2,50 | 2,62 | 2,38 | 2,49 | -0,80% | - |
| 24.02.2026 | 2,59 | 2,61 | 2,49 | 2,51 | -3,46% | - |
| 23.02.2026 | 2,79 | 2,79 | 2,40 | 2,60 | -6,47% | - |
| 20.02.2026 | 2,46 | 2,80 | 2,39 | 2,78 | 13,01% | - |
| 19.02.2026 | 2,77 | 2,77 | 2,32 | 2,46 | -10,55% | - |
| 18.02.2026 | 2,32 | 2,77 | 2,32 | 2,75 | 18,53% | - |
| 17.02.2026 | 2,39 | 2,49 | 2,28 | 2,32 | -2,93% | - |
| 16.02.2026 | 2,51 | 2,57 | 2,04 | 2,39 | -4,40% | 340,00 |
| 13.02.2026 | 2,65 | 2,79 | 2,43 | 2,50 | -5,30% | - |
| 12.02.2026 | 2,79 | 2,81 | 2,47 | 2,64 | -5,71% | 3.542,00 |
| 11.02.2026 | 2,60 | 2,81 | 2,53 | 2,80 | 8,11% | - |
| 10.02.2026 | 2,58 | 2,86 | 2,57 | 2,59 | 0,39% | - |
| 09.02.2026 | 2,58 | 2,63 | 2,45 | 2,58 | 0,39% | - |
| 06.02.2026 | 2,78 | 2,88 | 2,46 | 2,57 | -7,22% | - |
| 05.02.2026 | 2,78 | 2,83 | 2,40 | 2,77 | -1,07% | - |
| 04.02.2026 | 2,54 | 2,82 | 2,36 | 2,80 | 10,24% | - |
| 03.02.2026 | 2,79 | 2,85 | 2,49 | 2,54 | -8,96% | - |
| 02.02.2026 | 2,66 | 2,79 | 2,40 | 2,79 | 4,10% | - |
| 30.01.2026 | 2,60 | 2,71 | 2,40 | 2,68 | 2,68% | - |
| 29.01.2026 | 2,62 | 2,63 | 2,46 | 2,61 | 0,38% | - |
| 28.01.2026 | 2,62 | 2,66 | 2,57 | 2,60 | 0,00% | - |
| 27.01.2026 | 2,60 | 2,66 | 2,50 | 2,60 | 0,00% | - |
| 26.01.2026 | 2,62 | 2,63 | 2,59 | 2,60 | -1,14% | - |
| 23.01.2026 | 2,72 | 2,80 | 2,52 | 2,63 | -3,31% | - |
| 22.01.2026 | 2,60 | 2,73 | 2,59 | 2,72 | 4,62% | - |
| 21.01.2026 | 2,68 | 2,73 | 2,53 | 2,60 | -2,62% | - |
| 20.01.2026 | 2,68 | 2,75 | 2,59 | 2,67 | 0,00% | - |
| 19.01.2026 | 2,77 | 2,78 | 2,63 | 2,67 | -3,26% | - |
| 16.01.2026 | 2,80 | 2,97 | 2,75 | 2,76 | -1,43% | - |
| 15.01.2026 | 2,72 | 2,81 | 2,71 | 2,80 | 2,94% | - |
| 14.01.2026 | 2,72 | 2,73 | 2,64 | 2,72 | -0,37% | - |
| 13.01.2026 | 2,63 | 2,86 | 2,62 | 2,73 | 3,41% | - |
| 12.01.2026 | 2,64 | 2,76 | 2,62 | 2,64 | -0,38% | - |
| 09.01.2026 | 2,85 | 2,85 | 2,58 | 2,65 | -6,69% | - |
| 08.01.2026 | 2,74 | 2,88 | 2,67 | 2,84 | 3,27% | 170,00 |
| 07.01.2026 | 2,72 | 2,78 | 2,70 | 2,75 | 1,48% | - |
| 06.01.2026 | 2,76 | 2,77 | 2,71 | 2,71 | -1,45% | - |
| 05.01.2026 | 2,70 | 2,84 | 2,69 | 2,75 | 1,85% | - |
| 02.01.2026 | 2,65 | 2,71 | 2,62 | 2,70 | -1,10% | - |
| 30.12.2025 | 2,67 | 2,83 | 2,67 | 2,73 | 1,49% | - |
| 29.12.2025 | 2,72 | 2,83 | 2,56 | 2,69 | -0,74% | - |
| 23.12.2025 | 2,78 | 2,78 | 2,69 | 2,71 | 1,12% | - |
| 22.12.2025 | 2,55 | 2,71 | 2,42 | 2,68 | 5,10% | - |
| 19.12.2025 | 2,71 | 2,71 | 2,50 | 2,55 | -5,56% | - |
| 18.12.2025 | 2,72 | 2,82 | 2,48 | 2,70 | -0,37% | - |
| 17.12.2025 | 2,77 | 2,78 | 2,60 | 2,71 | -2,17% | - |
| 16.12.2025 | 2,61 | 2,83 | 2,38 | 2,77 | 6,13% | - |
| 15.12.2025 | 2,72 | 2,72 | 2,58 | 2,61 | -3,33% | - |
| 12.12.2025 | 2,74 | 2,74 | 2,45 | 2,70 | -1,10% | - |