2,207NOK
-10,05%
Echtzeit-Aktienkurs Hydrogenpro AS
Bid:
Ask:
Aktienkurse zur Hydrogenpro AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,42 | 2,43 | 2,22 | 2,25 | -8,46% | - |
| 12.12.2025 | 2,38 | 2,51 | 2,38 | 2,45 | 3,03% | - |
| 11.12.2025 | 2,37 | 2,46 | 2,21 | 2,38 | 2,26% | - |
| 10.12.2025 | 2,49 | 2,49 | 2,25 | 2,33 | -3,47% | - |
| 09.12.2025 | 2,54 | 2,54 | 2,36 | 2,41 | -2,23% | - |
| 08.12.2025 | 2,45 | 2,54 | 2,33 | 2,47 | 5,82% | - |
| 05.12.2025 | 2,23 | 2,38 | 2,18 | 2,33 | 3,57% | - |
| 04.12.2025 | 2,33 | 2,39 | 2,16 | 2,25 | -4,05% | - |
| 03.12.2025 | 2,48 | 2,48 | 2,27 | 2,35 | -4,10% | - |
| 02.12.2025 | 2,54 | 2,56 | 2,38 | 2,45 | -4,23% | - |
| 01.12.2025 | 2,60 | 2,74 | 2,42 | 2,56 | -4,54% | - |
| 28.11.2025 | 2,49 | 2,68 | 2,42 | 2,68 | 8,04% | - |
| 27.11.2025 | 2,53 | 2,55 | 2,35 | 2,48 | -5,90% | - |
| 26.11.2025 | 2,65 | 2,65 | 2,43 | 2,63 | 1,30% | - |
| 25.11.2025 | 2,52 | 2,64 | 2,45 | 2,60 | 2,15% | - |
| 24.11.2025 | 2,74 | 2,74 | 2,44 | 2,54 | -8,00% | - |
| 21.11.2025 | 2,72 | 2,80 | 2,62 | 2,77 | 4,65% | - |
| 20.11.2025 | 2,67 | 2,75 | 2,61 | 2,64 | -1,57% | - |
| 19.11.2025 | 2,77 | 2,89 | 2,68 | 2,69 | -0,23% | - |
| 18.11.2025 | 2,74 | 2,87 | 2,69 | 2,69 | -2,18% | - |
| 17.11.2025 | 2,97 | 3,06 | 2,73 | 2,75 | -6,67% | - |
| 14.11.2025 | 3,21 | 3,21 | 2,89 | 2,95 | -6,93% | - |
| 13.11.2025 | 2,92 | 3,17 | 2,92 | 3,17 | 7,45% | - |
| 12.11.2025 | 3,05 | 3,05 | 2,77 | 2,95 | 0,41% | - |
| 11.11.2025 | 3,18 | 3,18 | 2,86 | 2,94 | -2,12% | - |
| 10.11.2025 | 3,06 | 3,13 | 2,97 | 3,00 | -1,26% | - |
| 07.11.2025 | 3,22 | 3,22 | 3,04 | 3,04 | -2,72% | - |
| 06.11.2025 | 3,10 | 3,17 | 2,93 | 3,12 | 2,15% | - |
| 05.11.2025 | 3,23 | 3,23 | 2,86 | 3,06 | -2,11% | - |
| 04.11.2025 | 3,03 | 3,12 | 2,93 | 3,12 | 1,38% | - |
| 03.11.2025 | 3,05 | 3,08 | 3,02 | 3,08 | -1,17% | - |
| 31.10.2025 | 3,17 | 3,31 | 2,99 | 3,12 | 0,61% | - |
| 30.10.2025 | 3,13 | 3,26 | 3,00 | 3,10 | -1,89% | - |
| 29.10.2025 | 3,16 | 3,31 | 3,10 | 3,16 | -0,09% | - |
| 28.10.2025 | 3,20 | 3,22 | 3,01 | 3,16 | -3,31% | - |
| 27.10.2025 | 3,27 | 3,34 | 3,10 | 3,27 | 0,86% | - |
| 24.10.2025 | 3,27 | 3,38 | 3,21 | 3,24 | 0,32% | - |
| 23.10.2025 | 3,24 | 3,32 | 3,11 | 3,23 | -2,53% | - |
| 22.10.2025 | 3,19 | 3,36 | 3,07 | 3,31 | 2,62% | - |
| 21.10.2025 | 3,46 | 3,46 | 3,13 | 3,23 | -9,67% | - |
| 17.10.2025 | 3,66 | 3,67 | 3,53 | 3,58 | -2,82% | - |
| 16.10.2025 | 3,58 | 3,72 | 3,58 | 3,68 | 4,91% | - |
| 15.10.2025 | 3,40 | 3,68 | 3,40 | 3,51 | 2,96% | - |
| 14.10.2025 | 3,84 | 3,92 | 3,40 | 3,41 | -10,65% | - |
| 13.10.2025 | 3,62 | 3,83 | 3,45 | 3,81 | 5,19% | - |
| 10.10.2025 | 3,61 | 3,67 | 3,58 | 3,62 | -0,74% | - |
| 09.10.2025 | 3,79 | 3,79 | 3,48 | 3,65 | -1,15% | - |
| 08.10.2025 | 3,73 | 3,73 | 3,37 | 3,69 | 5,54% | - |
| 07.10.2025 | 3,51 | 3,51 | 3,50 | 3,50 | 1,62% | 4.600,00 |
| 06.10.2025 | 3,49 | 3,49 | 3,18 | 3,44 | 5,64% | - |
| 03.10.2025 | 3,28 | 3,34 | 3,21 | 3,26 | 0,17% | - |
| 02.10.2025 | 3,19 | 3,36 | 3,15 | 3,25 | 1,47% | - |
| 01.10.2025 | 3,18 | 3,26 | 3,14 | 3,21 | 1,24% | - |
| 30.09.2025 | 3,16 | 3,28 | 3,12 | 3,17 | 0,59% | - |
| 29.09.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -5,75% | 20,00 |
| 26.09.2025 | 3,35 | 3,40 | 3,25 | 3,34 | 1,67% | - |
| 25.09.2025 | 3,54 | 3,68 | 3,25 | 3,29 | -3,08% | - |
| 24.09.2025 | 3,41 | 3,54 | 3,26 | 3,39 | -2,22% | - |
| 23.09.2025 | 3,68 | 3,96 | 3,47 | 3,47 | -4,83% | - |
| 22.09.2025 | 3,63 | 3,69 | 3,47 | 3,64 | 2,87% | - |
| 19.09.2025 | 3,53 | 3,66 | 3,34 | 3,54 | 5,13% | - |
| 18.09.2025 | 3,16 | 3,37 | 3,06 | 3,37 | 6,54% | - |
| 17.09.2025 | 3,20 | 3,23 | 3,04 | 3,16 | -0,54% | - |
| 16.09.2025 | 3,27 | 3,27 | 3,03 | 3,18 | 0,99% | - |
| 15.09.2025 | 3,23 | 3,23 | 3,14 | 3,15 | -0,85% | - |
| 12.09.2025 | 3,27 | 3,30 | 3,16 | 3,18 | -2,64% | - |
| 11.09.2025 | 3,41 | 3,41 | 3,15 | 3,26 | -2,12% | - |
| 10.09.2025 | 3,25 | 3,40 | 3,18 | 3,33 | 3,88% | - |
| 09.09.2025 | 3,25 | 3,33 | 3,16 | 3,21 | 3,30% | - |
| 08.09.2025 | 3,22 | 3,32 | 3,11 | 3,11 | -2,82% | - |
| 05.09.2025 | 3,32 | 3,36 | 3,17 | 3,20 | -2,58% | - |
| 04.09.2025 | 3,39 | 3,39 | 3,25 | 3,28 | -3,32% | - |
| 03.09.2025 | 3,31 | 3,48 | 3,31 | 3,39 | -2,42% | - |
| 02.09.2025 | 3,24 | 3,53 | 3,16 | 3,48 | 8,36% | - |
| 01.09.2025 | 3,22 | 3,22 | 3,09 | 3,21 | 0,59% | - |
| 29.08.2025 | 3,18 | 3,20 | 3,05 | 3,19 | 1,45% | - |
| 28.08.2025 | 3,31 | 3,31 | 3,15 | 3,15 | -3,73% | - |
| 27.08.2025 | 3,17 | 3,27 | 3,11 | 3,27 | 2,14% | - |
| 26.08.2025 | 3,20 | 3,23 | 3,17 | 3,20 | -0,46% | - |
| 25.08.2025 | 3,25 | 3,30 | 3,21 | 3,21 | -0,72% | - |
| 22.08.2025 | 3,28 | 3,31 | 3,13 | 3,24 | 0,12% | - |
| 21.08.2025 | 3,27 | 3,33 | 3,16 | 3,23 | -1,06% | - |
| 20.08.2025 | 3,20 | 3,29 | 3,15 | 3,27 | 3,83% | - |
| 19.08.2025 | 3,21 | 3,21 | 3,12 | 3,15 | -2,07% | - |
| 18.08.2025 | 3,15 | 3,21 | 3,06 | 3,21 | 2,12% | - |
| 15.08.2025 | 3,65 | 3,65 | 2,96 | 3,15 | -7,18% | - |
| 14.08.2025 | 3,02 | 3,39 | 3,00 | 3,39 | 14,69% | - |
| 13.08.2025 | 3,22 | 3,22 | 2,95 | 2,96 | -6,34% | - |
| 12.08.2025 | 3,35 | 3,49 | 2,86 | 3,16 | -4,13% | - |
| 11.08.2025 | 3,38 | 3,43 | 3,11 | 3,29 | -1,28% | - |
| 08.08.2025 | 3,34 | 3,36 | 3,17 | 3,33 | 1,78% | - |
| 07.08.2025 | 3,52 | 3,52 | 3,09 | 3,28 | -5,47% | - |
| 06.08.2025 | 3,49 | 3,64 | 3,46 | 3,47 | -3,90% | - |
| 05.08.2025 | 3,51 | 3,61 | 3,41 | 3,61 | 2,52% | - |
| 04.08.2025 | 3,65 | 3,65 | 3,45 | 3,52 | -0,05% | - |
| 01.08.2025 | 3,63 | 3,63 | 3,46 | 3,52 | -4,98% | - |
| 31.07.2025 | 3,60 | 3,75 | 3,59 | 3,70 | 4,09% | - |
| 30.07.2025 | 3,61 | 3,65 | 3,41 | 3,56 | 1,21% | - |
| 29.07.2025 | 3,63 | 3,74 | 3,49 | 3,52 | -6,21% | - |
| 28.07.2025 | 3,57 | 3,77 | 3,38 | 3,75 | 3,97% | - |