1,201NOK
-9,30%
Echtzeit-Aktienkurs Airthings ASA
Bid:
Ask:
Aktienkurse zur Airthings ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,33 | 1,35 | 1,18 | 1,20 | -9,30% | - |
| 08.05.2025 | 1,35 | 1,40 | 1,32 | 1,32 | -0,01% | - |
| 07.05.2025 | 1,27 | 1,34 | 1,26 | 1,32 | 3,92% | - |
| 06.05.2025 | 1,27 | 1,31 | 1,27 | 1,27 | 1,83% | - |
| 05.05.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -1,25% | - |
| 02.05.2025 | 1,35 | 1,35 | 1,27 | 1,27 | -4,86% | - |
| 30.04.2025 | 1,32 | 1,33 | 1,30 | 1,33 | -0,43% | - |
| 29.04.2025 | 1,29 | 1,44 | 1,28 | 1,34 | 5,13% | - |
| 28.04.2025 | 1,23 | 1,28 | 1,19 | 1,27 | 1,81% | - |
| 25.04.2025 | 1,20 | 1,28 | 1,20 | 1,25 | 4,12% | - |
| 24.04.2025 | 1,25 | 1,28 | 1,17 | 1,20 | -3,92% | - |
| 23.04.2025 | 1,25 | 1,27 | 1,21 | 1,25 | 0,03% | - |
| 22.04.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 1,72% | - |
| 17.04.2025 | 1,28 | 1,32 | 1,23 | 1,23 | -4,52% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,26 | 1,29 | -1,99% | - |
| 15.04.2025 | 1,26 | 1,35 | 1,14 | 1,31 | 0,00% | - |
| 14.04.2025 | 1,40 | 1,40 | 1,31 | 1,31 | -1,36% | - |
| 11.04.2025 | 1,34 | 1,34 | 1,29 | 1,33 | -0,19% | - |
| 10.04.2025 | 1,31 | 1,46 | 1,31 | 1,33 | 6,51% | - |
| 09.04.2025 | 1,41 | 1,46 | 1,04 | 1,25 | -13,33% | - |
| 08.04.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 3,98% | - |
| 07.04.2025 | 1,50 | 1,55 | 1,35 | 1,39 | -5,24% | - |
| 04.04.2025 | 1,73 | 1,73 | 1,46 | 1,46 | -16,19% | - |
| 03.04.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -2,81% | - |
| 02.04.2025 | 1,78 | 1,91 | 1,77 | 1,80 | 2,76% | - |
| 01.04.2025 | 1,83 | 1,93 | 1,75 | 1,75 | 2,15% | - |
| 31.03.2025 | 1,67 | 1,75 | 1,67 | 1,71 | 0,64% | - |
| 28.03.2025 | 1,72 | 1,72 | 1,67 | 1,70 | -2,02% | - |
| 27.03.2025 | 1,74 | 1,76 | 1,74 | 1,74 | 0,90% | - |
| 26.03.2025 | 1,72 | 1,76 | 1,72 | 1,72 | -0,05% | - |
| 25.03.2025 | 1,70 | 1,75 | 1,70 | 1,72 | 1,83% | - |
| 24.03.2025 | 1,71 | 1,75 | 1,69 | 1,69 | -1,84% | - |
| 21.03.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,84% | - |
| 20.03.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 0,28% | - |
| 19.03.2025 | 1,71 | 1,72 | 1,67 | 1,70 | -0,56% | - |
| 18.03.2025 | 1,71 | 1,76 | 1,71 | 1,71 | 0,01% | - |
| 17.03.2025 | 1,68 | 1,74 | 1,68 | 1,71 | 1,76% | - |
| 14.03.2025 | 1,70 | 1,76 | 1,67 | 1,68 | 0,71% | - |
| 13.03.2025 | 1,71 | 1,75 | 1,67 | 1,67 | -3,26% | - |
| 12.03.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 5,33% | - |
| 11.03.2025 | 1,87 | 1,87 | 1,64 | 1,64 | -10,95% | - |
| 10.03.2025 | 1,73 | 1,84 | 1,71 | 1,84 | 8,34% | - |
| 07.03.2025 | 1,72 | 1,72 | 1,70 | 1,70 | -2,20% | - |
| 06.03.2025 | 1,73 | 1,74 | 1,70 | 1,74 | 0,85% | - |
| 05.03.2025 | 1,70 | 1,76 | 1,70 | 1,72 | 2,74% | - |
| 04.03.2025 | 1,81 | 1,81 | 1,68 | 1,68 | -9,18% | - |
| 03.03.2025 | 1,91 | 1,91 | 1,83 | 1,85 | -2,32% | - |
| 28.02.2025 | 1,89 | 1,89 | 1,85 | 1,89 | -0,54% | - |
| 27.02.2025 | 1,99 | 2,01 | 1,90 | 1,90 | -3,50% | - |
| 26.02.2025 | 2,08 | 2,10 | 1,97 | 1,97 | -4,85% | - |
| 25.02.2025 | 2,05 | 2,08 | 2,05 | 2,07 | 0,93% | - |
| 24.02.2025 | 2,05 | 2,10 | 2,05 | 2,05 | 4,16% | - |
| 21.02.2025 | 2,01 | 2,03 | 1,97 | 1,97 | -2,66% | - |
| 20.02.2025 | 2,01 | 2,03 | 2,01 | 2,02 | 0,54% | - |
| 19.02.2025 | 2,02 | 2,03 | 2,01 | 2,01 | -1,19% | - |
| 18.02.2025 | 2,01 | 2,04 | 2,01 | 2,04 | 1,58% | - |
| 17.02.2025 | 2,00 | 2,04 | 1,97 | 2,01 | 1,80% | - |
| 14.02.2025 | 2,01 | 2,01 | 1,93 | 1,97 | -2,77% | - |
| 13.02.2025 | 2,04 | 2,05 | 2,01 | 2,03 | -2,06% | - |
| 12.02.2025 | 2,11 | 2,14 | 2,07 | 2,07 | -1,89% | - |
| 11.02.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -1,47% | - |
| 10.02.2025 | 2,15 | 2,21 | 2,13 | 2,14 | -2,19% | - |
| 07.02.2025 | 2,19 | 2,22 | 2,15 | 2,19 | 0,29% | - |
| 06.02.2025 | 2,49 | 2,49 | 2,17 | 2,18 | -15,20% | - |
| 05.02.2025 | 2,59 | 2,59 | 2,55 | 2,57 | 1,05% | - |
| 04.02.2025 | 2,39 | 2,55 | 2,39 | 2,55 | 5,62% | - |
| 03.02.2025 | 2,58 | 2,58 | 2,41 | 2,41 | -8,74% | - |
| 31.01.2025 | 2,51 | 2,64 | 2,49 | 2,64 | 4,34% | - |
| 30.01.2025 | 2,46 | 2,56 | 2,45 | 2,53 | 2,83% | - |
| 29.01.2025 | 2,43 | 2,47 | 2,42 | 2,46 | 1,12% | - |
| 28.01.2025 | 2,31 | 2,50 | 2,29 | 2,44 | 6,43% | - |
| 27.01.2025 | 2,27 | 2,37 | 2,27 | 2,29 | 0,57% | - |
| 24.01.2025 | 2,24 | 2,31 | 2,23 | 2,28 | 0,89% | - |
| 23.01.2025 | 2,27 | 2,28 | 2,24 | 2,26 | 0,50% | - |
| 22.01.2025 | 2,27 | 2,29 | 2,24 | 2,24 | -0,90% | - |
| 21.01.2025 | 2,27 | 2,29 | 2,25 | 2,26 | -0,26% | - |
| 20.01.2025 | 2,29 | 2,33 | 2,27 | 2,27 | -0,78% | - |
| 17.01.2025 | 2,30 | 2,32 | 2,28 | 2,29 | 1,82% | - |
| 16.01.2025 | 2,29 | 2,35 | 2,25 | 2,25 | -2,14% | - |
| 15.01.2025 | 2,27 | 2,31 | 2,27 | 2,30 | 2,76% | - |
| 14.01.2025 | 2,28 | 2,32 | 2,23 | 2,23 | -2,89% | - |
| 13.01.2025 | 2,34 | 2,36 | 2,30 | 2,30 | -0,78% | - |
| 10.01.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,08% | - |
| 09.01.2025 | 2,30 | 2,32 | 2,29 | 2,32 | -0,11% | - |
| 08.01.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -2,39% | - |
| 07.01.2025 | 2,39 | 2,40 | 2,36 | 2,38 | 0,57% | - |
| 06.01.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -1,50% | - |
| 03.01.2025 | 2,40 | 2,41 | 2,33 | 2,40 | 0,78% | - |
| 02.01.2025 | 2,35 | 2,38 | 2,32 | 2,38 | 2,65% | - |
| 30.12.2024 | 2,37 | 2,37 | 2,32 | 2,32 | -2,62% | - |
| 27.12.2024 | 2,35 | 2,38 | 2,34 | 2,38 | 1,05% | - |
| 23.12.2024 | 2,35 | 2,37 | 2,34 | 2,36 | 0,16% | - |
| 20.12.2024 | 2,31 | 2,37 | 2,31 | 2,35 | 1,98% | - |
| 19.12.2024 | 2,34 | 2,35 | 2,31 | 2,31 | -1,22% | - |
| 18.12.2024 | 2,36 | 2,37 | 2,34 | 2,34 | -1,14% | - |
| 17.12.2024 | 2,37 | 2,37 | 2,36 | 2,36 | -0,47% | - |
| 16.12.2024 | 2,42 | 2,43 | 2,36 | 2,37 | -1,14% | - |
| 13.12.2024 | 2,44 | 2,44 | 2,40 | 2,40 | -1,66% | - |
| 12.12.2024 | 2,41 | 2,44 | 2,37 | 2,44 | 1,62% | - |
| 11.12.2024 | 2,33 | 2,40 | 2,32 | 2,40 | 2,47% | - |