1,882NOK
-4,09%
Echtzeit-Aktienkurs Hexagon Purus AS
Bid:
Ask:
Aktienkurse zur Hexagon Purus AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,01 | 2,02 | 1,86 | 1,88 | -4,13% | - |
| 25.04.2025 | 2,07 | 2,10 | 1,96 | 1,96 | -0,77% | - |
| 24.04.2025 | 2,15 | 2,17 | 1,98 | 1,98 | -9,95% | - |
| 23.04.2025 | 1,87 | 2,30 | 1,86 | 2,20 | 24,03% | - |
| 22.04.2025 | 2,18 | 2,18 | 1,76 | 1,77 | -22,19% | - |
| 17.04.2025 | 2,14 | 2,28 | 2,14 | 2,28 | 12,40% | - |
| 16.04.2025 | 1,93 | 2,02 | 1,84 | 2,02 | 7,49% | - |
| 15.04.2025 | 1,70 | 1,90 | 1,65 | 1,88 | 13,46% | - |
| 14.04.2025 | 1,73 | 1,74 | 1,62 | 1,66 | -4,83% | - |
| 11.04.2025 | 1,58 | 1,78 | 1,55 | 1,74 | 7,11% | - |
| 10.04.2025 | 1,70 | 1,72 | 1,53 | 1,63 | 0,87% | - |
| 09.04.2025 | 1,53 | 1,65 | 1,47 | 1,61 | 2,28% | - |
| 08.04.2025 | 1,80 | 1,87 | 1,54 | 1,58 | -12,10% | - |
| 07.04.2025 | 1,17 | 1,94 | 1,12 | 1,80 | 48,68% | - |
| 04.04.2025 | 1,32 | 1,32 | 1,18 | 1,21 | -7,18% | - |
| 03.04.2025 | 1,29 | 1,34 | 1,27 | 1,30 | 0,12% | - |
| 02.04.2025 | 1,34 | 1,35 | 1,30 | 1,30 | -4,55% | - |
| 01.04.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 1,70% | - |
| 31.03.2025 | 1,41 | 1,44 | 1,29 | 1,34 | -4,52% | - |
| 28.03.2025 | 1,49 | 1,52 | 1,38 | 1,40 | -4,14% | - |
| 27.03.2025 | 1,41 | 1,50 | 1,41 | 1,46 | 2,93% | - |
| 26.03.2025 | 1,49 | 1,50 | 1,42 | 1,42 | -4,42% | - |
| 25.03.2025 | 1,45 | 1,51 | 1,44 | 1,49 | 3,11% | - |
| 24.03.2025 | 1,46 | 1,46 | 1,39 | 1,44 | -1,07% | - |
| 21.03.2025 | 1,79 | 1,79 | 1,41 | 1,46 | -18,85% | - |
| 20.03.2025 | 1,90 | 1,90 | 1,77 | 1,80 | -2,92% | - |
| 19.03.2025 | 1,93 | 1,93 | 1,84 | 1,85 | -2,74% | - |
| 18.03.2025 | 1,88 | 1,91 | 1,82 | 1,90 | 2,20% | - |
| 17.03.2025 | 1,90 | 1,93 | 1,85 | 1,86 | -0,59% | - |
| 14.03.2025 | 2,05 | 2,10 | 1,84 | 1,87 | -3,57% | - |
| 13.03.2025 | 1,88 | 2,05 | 1,85 | 1,94 | 2,57% | - |
| 12.03.2025 | 1,75 | 1,91 | 1,75 | 1,89 | 9,98% | - |
| 11.03.2025 | 1,76 | 1,78 | 1,71 | 1,72 | 0,27% | - |
| 10.03.2025 | 1,77 | 1,77 | 1,69 | 1,72 | -3,39% | - |
| 07.03.2025 | 1,67 | 1,85 | 1,64 | 1,78 | 7,12% | - |
| 06.03.2025 | 1,78 | 1,81 | 1,65 | 1,66 | -5,60% | - |
| 05.03.2025 | 1,73 | 1,81 | 1,69 | 1,76 | 5,96% | - |
| 04.03.2025 | 1,91 | 1,92 | 1,62 | 1,66 | -13,66% | - |
| 03.03.2025 | 1,92 | 1,95 | 1,87 | 1,92 | 1,01% | - |
| 28.02.2025 | 2,03 | 2,03 | 1,89 | 1,90 | -5,67% | - |
| 27.02.2025 | 1,94 | 2,13 | 1,90 | 2,02 | 5,18% | - |
| 26.02.2025 | 1,93 | 1,96 | 1,89 | 1,92 | 0,73% | - |
| 25.02.2025 | 1,91 | 1,98 | 1,88 | 1,90 | -0,15% | - |
| 24.02.2025 | 2,08 | 2,09 | 1,90 | 1,91 | -6,02% | - |
| 21.02.2025 | 2,10 | 2,11 | 1,99 | 2,03 | -1,60% | - |
| 20.02.2025 | 2,08 | 2,11 | 2,05 | 2,06 | -1,00% | - |
| 19.02.2025 | 2,06 | 2,18 | 2,05 | 2,08 | -1,85% | - |
| 18.02.2025 | 2,07 | 2,12 | 2,03 | 2,12 | 0,48% | - |
| 17.02.2025 | 2,12 | 2,13 | 2,05 | 2,11 | 0,51% | - |
| 14.02.2025 | 2,18 | 2,23 | 2,10 | 2,10 | -4,11% | 14.637,00 |
| 13.02.2025 | 2,11 | 2,19 | 2,11 | 2,19 | 10,61% | 148.588,00 |
| 12.02.2025 | 2,12 | 2,12 | 1,98 | 1,98 | -5,71% | 250.982,00 |
| 11.02.2025 | 2,50 | 2,55 | 2,10 | 2,10 | -31,13% | 26.138,00 |
| 10.02.2025 | 3,01 | 3,05 | 2,92 | 3,05 | 7,18% | - |
| 06.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -4,85% | 500,00 |
| 04.02.2025 | 2,82 | 2,99 | 2,82 | 2,99 | 9,52% | 47.947,00 |
| 03.02.2025 | 2,70 | 2,73 | 2,70 | 2,73 | -14,42% | 66.866,00 |
| 30.01.2025 | 2,97 | 3,19 | 2,97 | 3,19 | 10,38% | 288.933,00 |
| 28.01.2025 | 2,79 | 2,89 | 2,79 | 2,89 | 7,04% | 219.601,00 |
| 27.01.2025 | 3,00 | 3,00 | 2,70 | 2,70 | -12,62% | 471.771,00 |
| 24.01.2025 | 3,56 | 3,56 | 3,06 | 3,09 | -22,85% | 609.924,00 |
| 23.01.2025 | 4,01 | 4,01 | 4,01 | 4,01 | -5,54% | 1.000,00 |
| 16.01.2025 | 4,24 | 4,24 | 4,24 | 4,24 | -2,42% | 37.166,00 |
| 13.01.2025 | 4,76 | 4,76 | 4,35 | 4,35 | -10,60% | 198.077,00 |
| 10.01.2025 | 4,86 | 4,86 | 4,86 | 4,86 | -2,02% | 19.682,00 |
| 09.01.2025 | 5,03 | 5,09 | 4,96 | 4,96 | -8,15% | 5.102,00 |
| 07.01.2025 | 5,40 | 5,40 | 5,40 | 5,40 | -2,35% | 200,00 |
| 03.01.2025 | 5,53 | 5,53 | 5,53 | 5,53 | 2,60% | 102,00 |
| 23.12.2024 | 5,39 | 5,39 | 5,39 | 5,39 | 3,85% | 102,00 |
| 18.12.2024 | 5,19 | 5,19 | 5,19 | 5,19 | 0,58% | 6.000,00 |
| 17.12.2024 | 5,16 | 5,22 | 5,16 | 5,16 | -1,90% | 11.912,00 |
| 16.12.2024 | 5,26 | 5,26 | 5,26 | 5,26 | -11,00% | 8.722,00 |
| 06.12.2024 | 5,98 | 5,98 | 5,91 | 5,91 | 3,87% | 20.566,00 |
| 05.12.2024 | 5,50 | 5,69 | 5,50 | 5,69 | 3,27% | 23.376,00 |
| 04.12.2024 | 5,51 | 5,51 | 5,51 | 5,51 | 0,18% | 463,00 |
| 29.11.2024 | 5,50 | 5,50 | 5,50 | 5,50 | 0,00% | 1.000,00 |
| 28.11.2024 | 5,50 | 5,50 | 5,50 | 5,50 | -1,08% | 1.000,00 |
| 27.11.2024 | 5,41 | 5,56 | 5,41 | 5,56 | 5,30% | 23.243,00 |
| 26.11.2024 | 5,31 | 5,31 | 5,28 | 5,28 | 7,43% | 129,00 |
| 21.11.2024 | 4,98 | 4,98 | 4,92 | 4,92 | -4,19% | 6.500,00 |
| 20.11.2024 | 5,13 | 5,13 | 5,13 | 5,13 | 1,38% | 6.822,00 |
| 19.11.2024 | 5,11 | 5,11 | 5,06 | 5,06 | -10,76% | 29.538,00 |
| 15.11.2024 | 5,50 | 5,67 | 5,50 | 5,67 | 9,04% | 10.400,00 |
| 14.11.2024 | 5,20 | 5,20 | 5,20 | 5,20 | 0,00% | 1.000,00 |
| 13.11.2024 | 5,12 | 5,20 | 5,12 | 5,20 | -5,97% | 6.337,00 |
| 12.11.2024 | 5,69 | 5,69 | 5,53 | 5,53 | -9,05% | 37.668,00 |
| 07.11.2024 | 6,08 | 6,08 | 6,08 | 6,08 | 4,11% | 120,00 |
| 06.11.2024 | 5,76 | 6,08 | 5,76 | 5,84 | -8,18% | 27.668,00 |
| 04.11.2024 | 6,36 | 6,36 | 6,36 | 6,36 | -4,50% | 26.666,00 |
| 01.11.2024 | 6,66 | 6,66 | 6,66 | 6,66 | -3,48% | 26.666,00 |
| 31.10.2024 | 6,86 | 7,00 | 6,80 | 6,90 | -11,54% | 4.065,00 |
| 29.10.2024 | 7,90 | 7,90 | 7,80 | 7,80 | -1,89% | 1.500,00 |
| 28.10.2024 | 7,93 | 7,95 | 7,93 | 7,95 | 3,92% | 14.096,00 |
| 23.10.2024 | 7,65 | 7,65 | 7,65 | 7,65 | 2,68% | 2.240,00 |
| 22.10.2024 | 7,34 | 7,45 | 7,25 | 7,45 | -1,32% | 19.274,00 |
| 21.10.2024 | 7,55 | 7,55 | 7,55 | 7,55 | -0,66% | 500,00 |
| 18.10.2024 | 7,66 | 7,66 | 7,60 | 7,60 | 0,40% | 2.500,00 |
| 16.10.2024 | 7,57 | 7,57 | 7,57 | 7,57 | -4,90% | 4.847,00 |
| 14.10.2024 | 8,19 | 8,19 | 7,96 | 7,96 | 2,58% | 16.835,00 |
| 11.10.2024 | 7,66 | 8,02 | 7,66 | 7,76 | -4,67% | 53.440,00 |