21,878NOK
2,53%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,23 | 22,17 | 20,89 | 21,99 | 3,05% | - |
| 05.06.2025 | 21,65 | 21,78 | 21,27 | 21,34 | -1,59% | - |
| 04.06.2025 | 21,42 | 22,02 | 21,42 | 21,68 | 1,93% | - |
| 03.06.2025 | 20,30 | 21,29 | 20,30 | 21,27 | 5,52% | - |
| 02.06.2025 | 19,37 | 20,46 | 19,33 | 20,16 | 4,10% | - |
| 30.05.2025 | 19,74 | 19,95 | 19,35 | 19,37 | -1,56% | - |
| 29.05.2025 | 20,18 | 20,18 | 19,67 | 19,67 | -1,34% | - |
| 28.05.2025 | 20,00 | 20,20 | 19,73 | 19,94 | -0,09% | - |
| 27.05.2025 | 20,56 | 20,62 | 19,83 | 19,96 | -2,72% | - |
| 26.05.2025 | 20,85 | 21,03 | 20,49 | 20,52 | 0,08% | - |
| 23.05.2025 | 20,50 | 20,95 | 19,99 | 20,50 | -0,33% | - |
| 22.05.2025 | 21,14 | 21,14 | 20,15 | 20,57 | -2,95% | - |
| 21.05.2025 | 21,35 | 21,91 | 21,17 | 21,19 | -1,06% | - |
| 20.05.2025 | 20,51 | 21,44 | 20,51 | 21,42 | 4,66% | - |
| 19.05.2025 | 20,66 | 20,69 | 19,72 | 20,46 | -1,29% | - |
| 16.05.2025 | 20,88 | 21,27 | 20,69 | 20,73 | -1,07% | - |
| 15.05.2025 | 21,94 | 21,94 | 20,85 | 20,95 | -4,77% | - |
| 14.05.2025 | 21,87 | 22,01 | 21,63 | 22,00 | 0,75% | - |
| 13.05.2025 | 20,35 | 21,85 | 20,35 | 21,84 | 7,00% | - |
| 12.05.2025 | 19,77 | 20,49 | 19,62 | 20,41 | 4,17% | - |
| 09.05.2025 | 20,03 | 20,52 | 19,51 | 19,59 | -1,47% | - |
| 08.05.2025 | 19,41 | 20,27 | 18,75 | 19,89 | 3,25% | - |
| 07.05.2025 | 19,06 | 19,87 | 17,35 | 19,26 | 1,26% | - |
| 06.05.2025 | 19,41 | 19,60 | 18,55 | 19,02 | -1,69% | - |
| 05.05.2025 | 18,88 | 19,51 | 18,69 | 19,35 | 2,42% | - |
| 02.05.2025 | 17,83 | 18,89 | 17,83 | 18,89 | 6,49% | - |
| 30.04.2025 | 17,32 | 17,75 | 17,31 | 17,74 | 2,53% | - |
| 29.04.2025 | 17,78 | 17,92 | 17,25 | 17,30 | -2,24% | - |
| 28.04.2025 | 16,89 | 17,87 | 16,71 | 17,70 | 4,64% | - |
| 25.04.2025 | 16,77 | 17,26 | 16,65 | 16,91 | 1,67% | - |
| 24.04.2025 | 16,42 | 16,64 | 16,02 | 16,64 | 1,03% | - |
| 23.04.2025 | 16,26 | 16,74 | 16,06 | 16,47 | 3,27% | - |
| 22.04.2025 | 17,07 | 17,07 | 15,84 | 15,94 | -6,18% | - |
| 17.04.2025 | 16,63 | 17,29 | 16,51 | 16,99 | 2,06% | - |
| 16.04.2025 | 16,23 | 16,68 | 15,97 | 16,65 | 1,78% | - |
| 15.04.2025 | 16,11 | 16,46 | 16,08 | 16,36 | 1,14% | - |
| 14.04.2025 | 15,84 | 16,29 | 15,74 | 16,17 | 3,92% | - |
| 11.04.2025 | 15,68 | 15,97 | 15,24 | 15,56 | 0,08% | - |
| 10.04.2025 | 15,71 | 16,57 | 15,43 | 15,55 | 1,78% | - |
| 09.04.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,29% | 1.989,00 |
| 08.04.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 17,63% | 2.500,00 |
| 07.04.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -6,73% | 942,00 |
| 04.04.2025 | 15,05 | 15,05 | 14,11 | 14,11 | -8,18% | 2.242,00 |
| 03.04.2025 | 15,45 | 15,50 | 15,02 | 15,37 | -2,37% | - |
| 02.04.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -3,38% | 2.500,00 |
| 01.04.2025 | 16,64 | 16,86 | 16,15 | 16,29 | -1,31% | - |
| 31.03.2025 | 17,16 | 17,16 | 16,26 | 16,51 | -4,72% | - |
| 28.03.2025 | 17,69 | 18,13 | 17,32 | 17,32 | -4,52% | - |
| 27.03.2025 | 17,80 | 18,30 | 17,28 | 18,14 | 2,13% | - |
| 26.03.2025 | 17,32 | 17,77 | 17,05 | 17,77 | 2,91% | - |
| 25.03.2025 | 17,35 | 17,47 | 17,16 | 17,26 | -0,76% | - |
| 24.03.2025 | 18,00 | 18,00 | 17,29 | 17,40 | -3,30% | - |
| 21.03.2025 | 17,94 | 18,08 | 17,79 | 17,99 | -0,53% | - |
| 20.03.2025 | 18,49 | 18,79 | 17,96 | 18,09 | -2,03% | - |
| 19.03.2025 | 18,24 | 18,47 | 17,83 | 18,46 | 1,24% | - |
| 18.03.2025 | 17,43 | 18,60 | 17,43 | 18,24 | 5,68% | - |
| 17.03.2025 | 17,01 | 17,35 | 17,01 | 17,26 | 0,77% | - |
| 14.03.2025 | 16,90 | 17,31 | 16,69 | 17,12 | 1,58% | - |
| 13.03.2025 | 16,65 | 17,56 | 16,51 | 16,86 | 3,42% | - |
| 12.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 11,19% | 4.000,00 |
| 11.03.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -1,89% | 9,00 |
| 10.03.2025 | 16,26 | 16,32 | 14,91 | 14,94 | -8,26% | - |
| 07.03.2025 | 16,10 | 16,43 | 15,96 | 16,29 | 0,30% | - |
| 06.03.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -3,10% | 1.600,00 |
| 05.03.2025 | 17,20 | 17,20 | 16,76 | 16,76 | 2,13% | 2.900,00 |
| 04.03.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,38% | 800,00 |
| 03.03.2025 | 17,26 | 17,26 | 16,64 | 16,64 | -8,06% | 8.500,00 |
| 28.02.2025 | 18,71 | 18,72 | 17,85 | 18,10 | -3,87% | - |
| 27.02.2025 | 18,84 | 19,38 | 18,59 | 18,83 | -0,38% | - |
| 26.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,45% | 2.500,00 |
| 25.02.2025 | 18,51 | 18,94 | 18,44 | 18,81 | 1,33% | - |
| 24.02.2025 | 18,89 | 19,35 | 18,52 | 18,57 | -3,79% | - |
| 21.02.2025 | 20,68 | 20,68 | 19,30 | 19,30 | 0,26% | 509,00 |
| 20.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 11,14% | 3,00 |
| 19.02.2025 | 16,70 | 17,37 | 16,70 | 17,32 | 23,62% | 2.564,00 |
| 18.02.2025 | 13,94 | 14,39 | 13,85 | 14,01 | 0,69% | - |
| 17.02.2025 | 14,58 | 14,58 | 13,19 | 13,92 | -4,74% | - |
| 14.02.2025 | 15,03 | 15,20 | 14,61 | 14,61 | -2,80% | - |
| 13.02.2025 | 15,26 | 15,35 | 14,85 | 15,03 | -0,44% | - |
| 12.02.2025 | 14,46 | 15,35 | 14,25 | 15,10 | 4,98% | - |
| 11.02.2025 | 14,11 | 14,39 | 14,07 | 14,38 | 1,86% | - |
| 10.02.2025 | 14,18 | 14,27 | 13,93 | 14,12 | 0,15% | - |
| 07.02.2025 | 14,11 | 14,55 | 14,07 | 14,10 | -0,10% | - |
| 06.02.2025 | 14,09 | 14,16 | 13,70 | 14,11 | 0,92% | - |
| 05.02.2025 | 13,88 | 14,19 | 13,85 | 13,98 | 0,21% | - |
| 04.02.2025 | 14,14 | 14,17 | 13,72 | 13,95 | -1,47% | - |
| 03.02.2025 | 14,00 | 14,20 | 13,78 | 14,16 | -1,24% | - |
| 31.01.2025 | 14,31 | 14,58 | 14,15 | 14,34 | 0,51% | - |
| 30.01.2025 | 14,54 | 14,54 | 14,07 | 14,27 | -1,40% | - |
| 29.01.2025 | 13,86 | 14,76 | 13,74 | 14,47 | 4,14% | - |
| 28.01.2025 | 14,10 | 14,30 | 13,37 | 13,89 | -0,88% | - |
| 27.01.2025 | 13,84 | 14,21 | 13,36 | 14,02 | -0,82% | - |
| 24.01.2025 | 14,70 | 15,11 | 14,11 | 14,13 | -3,92% | - |
| 23.01.2025 | 14,50 | 14,71 | 14,50 | 14,71 | 12,12% | 16.200,00 |
| 22.01.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 10,14% | 400,00 |
| 21.01.2025 | 11,41 | 11,92 | 11,33 | 11,91 | 3,89% | - |
| 20.01.2025 | 11,43 | 11,48 | 11,18 | 11,47 | 0,08% | - |
| 17.01.2025 | 10,81 | 11,46 | 10,74 | 11,46 | 6,25% | - |
| 16.01.2025 | 11,14 | 11,23 | 10,74 | 10,78 | -2,32% | - |
| 15.01.2025 | 10,83 | 11,06 | 10,77 | 11,04 | 2,18% | - |