1,104NOK
-1,37%
Echtzeit-Aktienkurs Havila Shipping ASA
Bid:
Ask:
Aktienkurse zur Havila Shipping ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -1,56% | - |
| 10.04.2025 | 1,08 | 1,14 | 1,08 | 1,12 | 5,54% | - |
| 09.04.2025 | 1,14 | 1,14 | 1,06 | 1,06 | -6,68% | - |
| 08.04.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -2,14% | - |
| 07.04.2025 | 1,18 | 1,19 | 1,09 | 1,16 | -0,11% | - |
| 04.04.2025 | 1,25 | 1,26 | 1,15 | 1,16 | -6,37% | - |
| 03.04.2025 | 1,24 | 1,25 | 1,23 | 1,24 | -1,31% | - |
| 02.04.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,16% | - |
| 01.04.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,67% | - |
| 31.03.2025 | 1,27 | 1,29 | 1,26 | 1,26 | 0,20% | - |
| 28.03.2025 | 1,26 | 1,29 | 1,25 | 1,26 | -0,38% | - |
| 27.03.2025 | 1,27 | 1,34 | 1,27 | 1,27 | -1,10% | - |
| 26.03.2025 | 1,32 | 1,32 | 1,27 | 1,28 | -4,15% | - |
| 25.03.2025 | 1,22 | 1,34 | 1,20 | 1,34 | 9,03% | - |
| 24.03.2025 | 1,26 | 1,26 | 1,20 | 1,23 | -3,08% | - |
| 21.03.2025 | 1,24 | 1,27 | 1,23 | 1,26 | 1,23% | - |
| 20.03.2025 | 1,25 | 1,25 | 1,22 | 1,25 | -0,51% | - |
| 19.03.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 0,56% | - |
| 18.03.2025 | 1,25 | 1,26 | 1,23 | 1,25 | -1,91% | - |
| 17.03.2025 | 1,25 | 1,29 | 1,22 | 1,27 | 3,23% | - |
| 14.03.2025 | 1,24 | 1,27 | 1,20 | 1,23 | -1,22% | - |
| 13.03.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -1,15% | - |
| 12.03.2025 | 1,24 | 1,30 | 1,24 | 1,26 | 1,19% | - |
| 11.03.2025 | 1,29 | 1,32 | 1,25 | 1,25 | -4,22% | - |
| 10.03.2025 | 1,32 | 1,36 | 1,28 | 1,30 | -2,60% | - |
| 07.03.2025 | 1,34 | 1,37 | 1,32 | 1,34 | -1,94% | - |
| 06.03.2025 | 1,33 | 1,36 | 1,28 | 1,36 | 2,63% | - |
| 05.03.2025 | 1,32 | 1,37 | 1,29 | 1,33 | 0,52% | - |
| 04.03.2025 | 1,44 | 1,45 | 1,28 | 1,32 | -8,42% | - |
| 03.03.2025 | 1,41 | 1,45 | 1,39 | 1,44 | 2,84% | - |
| 28.02.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -2,45% | - |
| 27.02.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -1,09% | - |
| 26.02.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,48% | - |
| 25.02.2025 | 1,44 | 1,47 | 1,41 | 1,46 | 2,14% | - |
| 24.02.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -3,94% | - |
| 21.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,23% | 15.000,00 |
| 20.02.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -0,63% | - |
| 19.02.2025 | 1,45 | 1,48 | 1,45 | 1,45 | -0,13% | - |
| 18.02.2025 | 1,48 | 1,52 | 1,44 | 1,45 | -1,34% | - |
| 17.02.2025 | 1,48 | 1,51 | 1,47 | 1,47 | 1,95% | - |
| 11.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,55% | 30.000,00 |
| 22.01.2025 | 1,50 | 1,53 | 1,41 | 1,41 | -11,88% | 26.600,00 |
| 10.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 1.203,00 |
| 30.12.2024 | 2,01 | 2,01 | 1,60 | 1,65 | -22,54% | 324.492,00 |
| 17.12.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -6,99% | 1,00 |
| 03.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -9,84% | 40.000,00 |
| 26.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,59% | 62.226,00 |
| 22.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 2,00 |
| 21.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | 12.582,00 |
| 19.11.2024 | 2,63 | 2,63 | 2,59 | 2,59 | -0,39% | 4.864,00 |
| 18.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -5,29% | 110,00 |
| 15.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -7,43% | 47.837,00 |
| 14.11.2024 | 2,96 | 2,96 | 2,90 | 2,96 | 21,56% | 42.911,00 |
| 12.11.2024 | 2,53 | 2,56 | 2,44 | 2,44 | -3,75% | 49.666,00 |
| 11.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | 31.000,00 |
| 08.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,56% | 3.000,00 |
| 07.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -3,93% | 39.320,00 |
| 05.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,71% | 10.000,00 |
| 04.11.2024 | 2,80 | 2,80 | 2,63 | 2,63 | -22,65% | 50.558,00 |
| 15.10.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -2,86% | 30,00 |
| 09.10.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -0,14% | 13.000,00 |
| 02.10.2024 | 3,51 | 3,51 | 3,51 | 3,51 | 3,70% | 1.000,00 |
| 30.09.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -7,52% | 1.226,00 |
| 25.09.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -7,93% | 1,00 |
| 23.09.2024 | 3,97 | 3,97 | 3,97 | 3,97 | 22,34% | 297,00 |
| 03.09.2024 | 3,25 | 3,25 | 3,25 | 3,25 | -2,11% | 10.243,00 |
| 02.09.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -35,00% | 300,00 |
| 29.08.2024 | 5,10 | 5,10 | 5,10 | 5,10 | -8,93% | 5.000,00 |
| 01.08.2024 | 5,60 | 5,60 | 5,60 | 5,60 | -5,72% | 922,00 |
| 31.07.2024 | 5,94 | 5,94 | 5,94 | 5,94 | -1,49% | 1.637,00 |
| 30.07.2024 | 6,03 | 6,03 | 6,03 | 6,03 | -3,21% | 22.352,00 |
| 29.07.2024 | 6,23 | 6,23 | 6,23 | 6,23 | 0,00% | 4.669,00 |
| 26.07.2024 | 6,23 | 6,23 | 6,23 | 6,23 | 0,00% | 2.259,00 |
| 25.07.2024 | 6,30 | 6,30 | 6,23 | 6,23 | -1,11% | 6.419,00 |
| 24.07.2024 | 6,30 | 6,30 | 6,30 | 6,30 | 1,12% | 3,00 |
| 23.07.2024 | 6,23 | 6,23 | 6,23 | 6,23 | 3,32% | 4,00 |
| 19.07.2024 | 6,03 | 6,03 | 6,03 | 6,03 | 0,00% | 2.000,00 |
| 18.07.2024 | 6,03 | 6,03 | 6,03 | 6,03 | 0,00% | 8.563,00 |
| 17.07.2024 | 6,03 | 6,03 | 6,03 | 6,03 | 0,00% | 13.967,00 |
| 12.07.2024 | 6,03 | 6,03 | 6,03 | 6,03 | 0,00% | 6.252,00 |
| 11.07.2024 | 6,09 | 6,09 | 6,03 | 6,03 | 0,00% | 939,00 |
| 10.07.2024 | 6,03 | 6,05 | 6,03 | 6,03 | 0,00% | 22.414,00 |
| 09.07.2024 | 6,03 | 6,03 | 6,03 | 6,03 | 0,00% | 23.263,00 |
| 08.07.2024 | 6,03 | 6,03 | 6,03 | 6,03 | -0,33% | 5.057,00 |
| 05.07.2024 | 6,05 | 6,05 | 6,05 | 6,05 | 0,00% | 8.277,00 |
| 04.07.2024 | 6,02 | 6,05 | 6,02 | 6,05 | 0,50% | 10.487,00 |
| 03.07.2024 | 6,02 | 6,02 | 6,02 | 6,02 | 0,00% | 54,00 |
| 02.07.2024 | 6,02 | 6,02 | 6,02 | 6,02 | 0,00% | 1.001,00 |
| 01.07.2024 | 6,02 | 6,02 | 6,02 | 6,02 | -11,73% | 12.805,00 |
| 13.06.2024 | 6,82 | 6,82 | 6,82 | 6,82 | -0,44% | 30.000,00 |
| 12.06.2024 | 6,83 | 6,85 | 6,83 | 6,85 | 3,79% | 3.540,00 |
| 11.06.2024 | 6,60 | 6,60 | 6,60 | 6,60 | -0,90% | 26.460,00 |
| 10.06.2024 | 6,66 | 6,66 | 6,66 | 6,66 | -0,75% | 30.000,00 |
| 07.06.2024 | 6,65 | 6,71 | 6,60 | 6,71 | 0,90% | 31.028,00 |
| 06.06.2024 | 6,63 | 6,65 | 6,63 | 6,65 | 4,56% | 5.094,00 |
| 05.06.2024 | 6,36 | 6,36 | 6,36 | 6,36 | 1,76% | 23.878,00 |
| 30.04.2024 | 6,25 | 6,25 | 6,25 | 6,25 | 41,24% | 2.500,00 |
| 28.02.2024 | 4,43 | 4,43 | 4,43 | 4,43 | -16,67% | 250,00 |
| 15.01.2024 | 5,26 | 5,31 | 5,26 | 5,31 | -0,75% | 2.007,00 |
| 11.01.2024 | 5,35 | 5,35 | 5,35 | 5,35 | 4,90% | 1.750,00 |