37,928NOK
-4,15%
Echtzeit-Aktienkurs TREASURE ASA NK 1
Bid:
Ask:
Aktienkurse zur TREASURE ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 39,54 | 39,99 | 39,54 | 39,57 | 0,06% | - |
| 03.12.2025 | 39,46 | 39,60 | 39,46 | 39,55 | 2,46% | - |
| 01.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 18,04% | 2.300,00 |
| 24.10.2025 | 32,90 | 32,90 | 32,70 | 32,70 | 1,24% | 113,00 |
| 15.10.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -11,51% | 180,00 |
| 04.09.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -3,69% | 1.000,00 |
| 29.08.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 5,28% | 1.000,00 |
| 26.08.2025 | 36,10 | 36,10 | 36,00 | 36,00 | 0,28% | 3.549,00 |
| 15.08.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 3,16% | 113,00 |
| 07.08.2025 | 34,70 | 35,00 | 34,70 | 34,80 | 17,17% | 3.700,00 |
| 18.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -5,11% | 13,00 |
| 14.07.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 15,93% | 300,00 |
| 06.06.2025 | 26,50 | 27,00 | 26,20 | 27,00 | -3,57% | 9.162,00 |
| 23.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -6,35% | 100,00 |
| 02.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,40% | 104,00 |
| 10.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,99% | 50,00 |
| 20.02.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,33% | 3.031,00 |
| 19.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 2.069,00 |
| 18.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,30% | 88,00 |
| 17.02.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 13,00 |
| 14.02.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,65% | 297,00 |
| 13.02.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,97% | 62,00 |
| 10.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 5.679,00 |
| 03.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | 1.000,00 |
| 20.01.2025 | 30,90 | 30,90 | 29,60 | 29,60 | 8,82% | 10.000,00 |
| 27.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 6,67% | 227,00 |
| 21.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 24,39% | 227,00 |
| 10.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 3,27% | 100,00 |
| 11.04.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -3,17% | 2.900,00 |
| 27.12.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 3,54% | 400,00 |
| 12.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 2.400,00 |
| 08.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 3.406,00 |
| 20.11.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 1.484,00 |
| 17.11.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 1.496,00 |
| 27.10.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | 1.464,00 |
| 12.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | 400,00 |
| 18.07.2023 | 19,50 | 19,50 | 19,50 | 19,50 | -2,99% | 616,00 |
| 07.07.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | 548,00 |
| 23.06.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 6.776,00 |
| 22.06.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 1.000,00 |
| 15.06.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 36.027,00 |
| 13.06.2023 | 20,20 | 20,50 | 20,20 | 20,50 | 2,50% | 171.737,00 |
| 08.06.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 12,04% | 970,00 |
| 07.06.2023 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | 266,00 |
| 02.06.2023 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | 333,00 |
| 05.05.2023 | 17,85 | 17,85 | 17,85 | 17,85 | -2,72% | 875,00 |
| 16.03.2023 | 18,35 | 18,35 | 18,35 | 18,35 | 3,67% | 5.105,00 |
| 13.03.2023 | 18,70 | 18,70 | 17,70 | 17,70 | 0,28% | 4.275,00 |
| 18.01.2023 | 17,65 | 17,65 | 17,65 | 17,65 | 0,86% | 220,00 |
| 10.01.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 1.640,00 |
| 09.01.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 56,00 |
| 05.01.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 10,32% | 2.574,00 |
| 03.10.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 3.682,00 |
| 28.09.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -6,06% | 1.206,00 |
| 16.08.2022 | 16,50 | 16,50 | 16,50 | 16,50 | -1,49% | 17.763,00 |
| 15.08.2022 | 16,75 | 16,75 | 16,75 | 16,75 | 8,06% | 2.237,00 |
| 14.07.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -4,62% | 1.050,00 |
| 13.07.2022 | 16,25 | 16,25 | 16,25 | 16,25 | -6,07% | 3.000,00 |
| 07.06.2022 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 1.000,00 |
| 03.06.2022 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 1.000,00 |
| 01.06.2022 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | 12.000,00 |
| 27.05.2022 | 17,05 | 17,05 | 17,05 | 17,05 | 0,89% | 10.695,00 |
| 24.05.2022 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 7.523,00 |
| 18.05.2022 | 17,15 | 17,15 | 17,10 | 17,10 | 2,70% | 2.051,00 |
| 11.05.2022 | 16,50 | 16,65 | 16,50 | 16,65 | -1,48% | 10.401,00 |
| 03.05.2022 | 16,60 | 16,90 | 16,60 | 16,90 | 3,05% | 12.138,00 |
| 29.04.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 4,13% | 10.991,00 |
| 25.04.2022 | 15,75 | 15,75 | 15,75 | 15,75 | -2,78% | 650,00 |
| 21.04.2022 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 5.050,00 |
| 13.04.2022 | 16,05 | 16,10 | 16,05 | 16,10 | -0,62% | 23.210,00 |
| 15.03.2022 | 16,20 | 16,40 | 16,15 | 16,20 | 1,25% | 30.312,00 |
| 09.03.2022 | 15,95 | 16,00 | 15,95 | 16,00 | 3,23% | 4.538,00 |
| 08.03.2022 | 15,50 | 15,50 | 15,50 | 15,50 | -4,02% | 946,00 |
| 07.03.2022 | 16,15 | 16,15 | 16,15 | 16,15 | -1,52% | 309,00 |
| 03.03.2022 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 12.002,00 |
| 02.03.2022 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | 231,00 |
| 28.02.2022 | 16,25 | 16,50 | 16,25 | 16,45 | -4,91% | 10.000,00 |
| 22.02.2022 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 565,00 |
| 16.02.2022 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 1.915,00 |
| 14.02.2022 | 17,50 | 17,50 | 17,50 | 17,50 | 7,36% | 32.053,00 |
| 04.02.2022 | 16,35 | 16,35 | 16,30 | 16,30 | -3,83% | 3.368,00 |
| 23.12.2021 | 16,95 | 16,95 | 16,95 | 16,95 | 6,60% | 1.297,00 |
| 30.11.2021 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 7.201,00 |
| 29.11.2021 | 16,35 | 16,35 | 15,90 | 16,00 | 0,63% | 26.011,00 |
| 25.11.2021 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 9.125,00 |
| 24.11.2021 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 6,00 |
| 23.11.2021 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 1.698,00 |
| 17.11.2021 | 16,00 | 16,00 | 15,90 | 15,90 | -0,31% | 19.171,00 |
| 16.11.2021 | 15,95 | 15,95 | 15,95 | 15,95 | 0,31% | 10.000,00 |
| 15.11.2021 | 16,00 | 16,35 | 15,90 | 15,90 | 7,07% | 20.023,00 |
| 11.11.2021 | 14,85 | 14,85 | 14,85 | 14,85 | -0,34% | 11,00 |
| 04.11.2021 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 17,00 |
| 07.10.2021 | 14,80 | 14,80 | 14,80 | 14,80 | -9,20% | 1.100,00 |
| 24.09.2021 | 16,35 | 16,35 | 16,30 | 16,30 | -0,31% | 6.215,00 |
| 23.09.2021 | 16,35 | 16,35 | 16,35 | 16,35 | 1,24% | 370,00 |
| 21.09.2021 | 16,15 | 16,15 | 16,15 | 16,15 | -5,00% | 400,00 |
| 27.08.2021 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | 2.430,00 |
| 06.08.2021 | 16,75 | 16,85 | 16,65 | 16,85 | 3,06% | 2.500,00 |
| 05.08.2021 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 2,00 |
| 30.07.2021 | 16,35 | 16,35 | 16,35 | 16,35 | -1,51% | 5.500,00 |