1,675€
-2,62%
Echtzeit-Aktienkurs SmartCraft ASA
Bid:
Ask:
Aktienkurse zur SmartCraft ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,72 | 1,81 | 1,67 | 1,68 | -2,62% | 2.466,00 |
| 18.03.2026 | 1,61 | 2,16 | 1,61 | 1,72 | 6,83% | 775,00 |
| 17.03.2026 | 1,58 | 1,66 | 1,55 | 1,61 | 2,22% | - |
| 16.03.2026 | 1,56 | 1,58 | 1,55 | 1,58 | 0,96% | - |
| 13.03.2026 | 1,57 | 1,58 | 1,56 | 1,56 | -0,95% | - |
| 12.03.2026 | 1,54 | 1,58 | 1,49 | 1,58 | 2,61% | - |
| 11.03.2026 | 1,55 | 1,55 | 1,51 | 1,54 | -0,65% | - |
| 10.03.2026 | 1,55 | 1,56 | 1,53 | 1,55 | 0,00% | 130.000,00 |
| 09.03.2026 | 1,58 | 1,58 | 1,47 | 1,55 | -1,90% | - |
| 06.03.2026 | 1,51 | 1,59 | 1,51 | 1,58 | 4,65% | - |
| 05.03.2026 | 1,53 | 1,53 | 1,45 | 1,51 | -1,63% | - |
| 04.03.2026 | 1,49 | 1,54 | 1,48 | 1,53 | 3,03% | - |
| 03.03.2026 | 1,48 | 1,50 | 1,47 | 1,49 | 0,00% | - |
| 02.03.2026 | 1,54 | 1,57 | 1,48 | 1,49 | -2,94% | - |
| 27.02.2026 | 1,46 | 1,55 | 1,45 | 1,53 | 5,15% | - |
| 26.02.2026 | 1,51 | 1,51 | 1,45 | 1,46 | -3,32% | - |
| 25.02.2026 | 1,51 | 1,56 | 1,50 | 1,51 | -0,66% | - |
| 24.02.2026 | 1,56 | 1,62 | 1,48 | 1,52 | -2,57% | - |
| 23.02.2026 | 1,62 | 1,62 | 1,55 | 1,56 | -4,31% | - |
| 20.02.2026 | 1,59 | 1,66 | 1,59 | 1,63 | 2,20% | 2.635,00 |
| 19.02.2026 | 1,57 | 1,60 | 1,54 | 1,59 | 1,27% | - |
| 18.02.2026 | 1,54 | 1,58 | 1,53 | 1,57 | 2,28% | - |
| 17.02.2026 | 1,46 | 1,54 | 1,46 | 1,54 | 4,78% | - |
| 16.02.2026 | 1,45 | 1,49 | 1,43 | 1,47 | 1,38% | 13.356,00 |
| 13.02.2026 | 1,47 | 1,54 | 1,41 | 1,45 | -2,03% | - |
| 12.02.2026 | 1,55 | 1,56 | 1,47 | 1,48 | -4,84% | - |
| 11.02.2026 | 1,60 | 1,61 | 1,52 | 1,55 | -3,13% | 600,00 |
| 10.02.2026 | 1,64 | 1,65 | 1,60 | 1,60 | -1,84% | - |
| 09.02.2026 | 1,65 | 1,65 | 1,61 | 1,63 | -0,91% | 728,00 |
| 06.02.2026 | 1,66 | 1,66 | 1,61 | 1,65 | -0,60% | 1.000,00 |
| 05.02.2026 | 1,73 | 1,73 | 1,64 | 1,66 | -4,61% | - |
| 04.02.2026 | 1,81 | 1,81 | 1,72 | 1,74 | -4,41% | 330,00 |
| 03.02.2026 | 1,86 | 1,86 | 1,80 | 1,82 | -2,16% | 16.240,00 |
| 02.02.2026 | 1,91 | 1,96 | 1,83 | 1,86 | -3,89% | - |
| 30.01.2026 | 2,02 | 2,03 | 1,92 | 1,93 | -4,93% | 475,00 |
| 29.01.2026 | 2,09 | 2,10 | 2,01 | 2,03 | -2,54% | - |
| 28.01.2026 | 2,14 | 2,15 | 2,07 | 2,08 | -2,66% | - |
| 27.01.2026 | 2,13 | 2,15 | 2,11 | 2,14 | 0,00% | - |
| 26.01.2026 | 2,16 | 2,18 | 2,13 | 2,14 | -1,38% | - |
| 23.01.2026 | 2,13 | 2,17 | 2,06 | 2,17 | 1,40% | - |
| 22.01.2026 | 2,07 | 2,14 | 2,07 | 2,14 | 3,38% | - |
| 21.01.2026 | 2,08 | 2,08 | 2,06 | 2,07 | -0,14% | - |
| 20.01.2026 | 2,12 | 2,14 | 2,07 | 2,07 | -2,68% | - |
| 19.01.2026 | 2,16 | 2,16 | 2,10 | 2,13 | -1,39% | - |
| 16.01.2026 | 2,16 | 2,16 | 2,14 | 2,16 | 0,00% | - |
| 15.01.2026 | 2,17 | 2,18 | 2,14 | 2,16 | -0,46% | - |
| 14.01.2026 | 2,18 | 2,18 | 2,16 | 2,17 | -0,46% | - |
| 13.01.2026 | 2,22 | 2,23 | 2,15 | 2,18 | -1,36% | - |
| 12.01.2026 | 2,20 | 2,22 | 2,15 | 2,21 | 0,45% | - |
| 09.01.2026 | 2,21 | 2,22 | 2,19 | 2,20 | 0,00% | - |
| 08.01.2026 | 2,20 | 2,21 | 2,14 | 2,20 | -0,45% | - |
| 07.01.2026 | 2,19 | 2,21 | 2,11 | 2,21 | 0,91% | - |
| 06.01.2026 | 2,13 | 2,20 | 2,10 | 2,19 | 2,82% | - |
| 05.01.2026 | 2,14 | 2,25 | 2,07 | 2,13 | -0,47% | - |
| 02.01.2026 | 2,11 | 2,16 | 2,09 | 2,14 | 1,42% | - |
| 30.12.2025 | 2,12 | 2,12 | 2,07 | 2,11 | -0,47% | - |
| 29.12.2025 | 2,11 | 2,12 | 2,05 | 2,12 | 0,47% | - |
| 23.12.2025 | 2,10 | 2,11 | 2,09 | 2,11 | 0,81% | - |
| 22.12.2025 | 2,09 | 2,10 | 2,08 | 2,09 | 0,00% | - |
| 19.12.2025 | 2,10 | 2,11 | 2,04 | 2,09 | -0,48% | - |
| 18.12.2025 | 2,13 | 2,13 | 2,09 | 2,10 | -0,94% | - |
| 17.12.2025 | 2,13 | 2,13 | 2,08 | 2,12 | -0,33% | - |
| 16.12.2025 | 2,09 | 2,13 | 2,03 | 2,13 | 1,77% | - |
| 15.12.2025 | 2,11 | 2,13 | 2,05 | 2,09 | -0,81% | - |
| 12.12.2025 | 2,11 | 2,15 | 2,11 | 2,11 | -0,47% | - |
| 11.12.2025 | 2,12 | 2,13 | 2,09 | 2,12 | -0,47% | - |
| 10.12.2025 | 2,13 | 2,14 | 2,09 | 2,13 | 0,00% | - |
| 09.12.2025 | 2,12 | 2,18 | 2,11 | 2,13 | 0,00% | - |
| 08.12.2025 | 2,10 | 2,13 | 2,09 | 2,13 | 1,43% | 8.250,00 |
| 05.12.2025 | 2,08 | 2,11 | 2,03 | 2,10 | 0,82% | - |
| 04.12.2025 | 2,04 | 2,10 | 2,03 | 2,08 | 1,96% | 220,00 |