48,075NOK
2,40%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 47,71 | 48,09 | 47,29 | 48,03 | 2,30% | - |
| 21.05.2026 | 45,95 | 46,95 | 45,90 | 46,95 | 11,79% | 10.537,00 |
| 20.05.2026 | 39,55 | 42,00 | 39,55 | 42,00 | -1,98% | 804,00 |
| 15.05.2026 | 42,10 | 42,95 | 42,10 | 42,85 | 2,76% | 8.510,00 |
| 13.05.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -1,77% | 500,00 |
| 12.05.2026 | 43,05 | 43,10 | 42,45 | 42,45 | -0,59% | 14.591,00 |
| 11.05.2026 | 43,30 | 43,30 | 42,70 | 42,70 | 0,83% | 7.452,00 |
| 08.05.2026 | 41,00 | 42,40 | 41,00 | 42,35 | 3,67% | 2.550,00 |
| 07.05.2026 | 40,50 | 40,90 | 40,45 | 40,85 | -1,57% | 6.267,00 |
| 06.05.2026 | 36,60 | 41,85 | 36,60 | 41,50 | 14,48% | 2.250,00 |
| 05.05.2026 | 37,00 | 37,00 | 36,25 | 36,25 | -0,55% | 319,00 |
| 04.05.2026 | 37,00 | 37,00 | 36,45 | 36,45 | -1,22% | 5.827,00 |
| 28.04.2026 | 36,85 | 36,90 | 36,70 | 36,90 | -0,40% | 1.655,00 |
| 27.04.2026 | 37,05 | 37,05 | 37,05 | 37,05 | 5,11% | 3.500,00 |
| 24.04.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -1,54% | 250,00 |
| 23.04.2026 | 36,60 | 36,60 | 35,30 | 35,80 | -1,65% | 1.375,00 |
| 22.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,80% | 250,00 |
| 21.04.2026 | 38,10 | 38,10 | 37,45 | 37,45 | 4,03% | 960,00 |
| 17.04.2026 | 35,15 | 36,00 | 35,15 | 36,00 | 3,30% | 7.886,00 |
| 14.04.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 8,91% | 105,00 |
| 13.04.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 5,96% | 18.138,00 |
| 09.04.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 3,25% | 53.997,00 |
| 08.04.2026 | 30,00 | 30,00 | 29,25 | 29,25 | 1,04% | 2.431,00 |
| 07.04.2026 | 27,85 | 28,95 | 27,85 | 28,95 | 1,76% | 22.843,00 |
| 31.03.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -1,04% | 180,00 |
| 26.03.2026 | 28,40 | 28,75 | 28,40 | 28,75 | 1,77% | 6.200,00 |
| 24.03.2026 | 28,40 | 28,40 | 28,25 | 28,25 | -0,88% | 15.096,00 |
| 23.03.2026 | 28,40 | 28,70 | 28,40 | 28,50 | 1,60% | 4.085,00 |
| 19.03.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -5,71% | 15,00 |
| 18.03.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 0,68% | 446,00 |
| 17.03.2026 | 29,00 | 29,75 | 29,00 | 29,55 | 1,90% | 7.247,00 |
| 16.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -4,92% | 400,00 |
| 12.03.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,16% | 400,00 |
| 11.03.2026 | 30,25 | 30,55 | 30,25 | 30,55 | 2,69% | 49.770,00 |
| 09.03.2026 | 29,65 | 29,75 | 29,65 | 29,75 | -7,47% | 2.100,00 |
| 06.03.2026 | 32,15 | 32,15 | 32,15 | 32,15 | 4,89% | 212,00 |
| 02.03.2026 | 30,50 | 30,65 | 30,05 | 30,65 | -3,92% | 35.832,00 |
| 26.02.2026 | 30,50 | 31,90 | 30,50 | 31,90 | 0,63% | 1.282,00 |
| 24.02.2026 | 31,50 | 31,70 | 31,50 | 31,70 | -0,94% | 1.359,00 |
| 23.02.2026 | 31,75 | 32,00 | 31,75 | 32,00 | 5,44% | 3.416,00 |
| 20.02.2026 | 30,25 | 30,35 | 30,20 | 30,35 | 2,02% | 615,00 |
| 19.02.2026 | 29,75 | 29,75 | 29,05 | 29,75 | 2,41% | 675,00 |
| 18.02.2026 | 28,40 | 29,05 | 27,65 | 29,05 | 21,04% | 3.350,00 |
| 12.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,24% | 1.000,00 |
| 11.02.2026 | 24,90 | 24,90 | 24,55 | 24,55 | 10,34% | 1.320,00 |
| 06.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -2,41% | 1,00 |
| 05.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,24% | 3.000,00 |
| 04.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,67% | 1,00 |
| 03.02.2026 | 22,45 | 22,45 | 22,45 | 22,45 | -3,85% | 192,00 |
| 02.02.2026 | 22,10 | 23,35 | 22,10 | 23,35 | -1,27% | 300,00 |
| 30.01.2026 | 22,20 | 23,65 | 22,20 | 23,65 | -1,46% | 364,00 |
| 29.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 3,90% | 2,00 |
| 26.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,99% | 200,00 |
| 23.01.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 3,90% | 1.500,00 |
| 21.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 2.788,00 |
| 20.01.2026 | 21,90 | 22,45 | 21,90 | 22,40 | -1,10% | 12.147,00 |
| 19.01.2026 | 22,45 | 22,65 | 22,45 | 22,65 | -5,03% | 8.876,00 |
| 16.01.2026 | 23,80 | 23,85 | 23,80 | 23,85 | 3,25% | 3.300,00 |
| 15.01.2026 | 22,60 | 23,10 | 22,60 | 23,10 | -7,04% | 363,00 |
| 14.01.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 4,85% | 167,00 |
| 13.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,86% | 1,00 |
| 12.01.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 4,09% | 779,00 |
| 09.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 100,00 |
| 08.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 246,00 |
| 07.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 2.000,00 |
| 06.01.2026 | 25,10 | 25,10 | 24,00 | 24,00 | -3,81% | 4.651,00 |
| 30.12.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 4,18% | 500,00 |
| 29.12.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 4,13% | 52,00 |
| 22.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 600,00 |
| 17.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | 3.762,00 |
| 16.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 3,36% | 62,00 |
| 15.12.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -4,28% | 10,00 |
| 12.12.2025 | 23,30 | 23,35 | 23,30 | 23,35 | -1,27% | 826,00 |
| 10.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,63% | 25,00 |
| 08.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 100,00 |
| 04.12.2025 | 23,20 | 24,15 | 23,20 | 24,10 | 0,42% | 98,00 |
| 01.12.2025 | 24,55 | 24,55 | 24,00 | 24,00 | -1,64% | 1.015,00 |
| 27.11.2025 | 24,10 | 24,40 | 24,10 | 24,40 | 7,49% | 460,00 |
| 25.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -4,02% | 500,00 |
| 20.11.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -5,40% | 339,00 |
| 17.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,73% | 710,00 |
| 14.11.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -4,17% | 710,00 |
| 13.11.2025 | 25,10 | 25,15 | 25,10 | 25,15 | -0,20% | 4.100,00 |
| 12.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,37% | 400,00 |
| 11.11.2025 | 25,95 | 25,95 | 25,55 | 25,55 | -1,92% | 2.686,00 |
| 10.11.2025 | 25,75 | 26,05 | 25,75 | 26,05 | -5,27% | 5.004,00 |
| 06.11.2025 | 26,80 | 27,50 | 26,80 | 27,50 | 0,36% | 7.474,00 |
| 05.11.2025 | 27,60 | 27,60 | 26,30 | 27,40 | -3,35% | 4.104,00 |
| 04.11.2025 | 28,85 | 28,85 | 26,65 | 28,35 | -5,50% | 3.509,00 |
| 03.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,17% | 126,00 |
| 28.10.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | 28,00 |
| 27.10.2025 | 30,00 | 30,05 | 29,65 | 30,00 | 1,01% | 1.966,00 |
| 23.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | 900,00 |
| 22.10.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,42% | 329,00 |
| 21.10.2025 | 31,25 | 31,25 | 31,00 | 31,05 | 1,97% | 2.500,00 |
| 17.10.2025 | 30,15 | 30,45 | 30,15 | 30,45 | -1,30% | 278,00 |
| 15.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 1,65% | 836,00 |
| 14.10.2025 | 29,35 | 30,35 | 29,35 | 30,35 | 1,00% | 1.514,00 |
| 13.10.2025 | 31,65 | 31,65 | 30,00 | 30,05 | -2,28% | 24.410,00 |
| 10.10.2025 | 30,85 | 30,85 | 30,75 | 30,75 | -3,15% | 3.800,00 |