9,166NOK
-17,62%
Echtzeit-Aktienkurs CIRCIO HOLDING NK 0,60
Bid:
Ask:
Aktienkurse zur CIRCIO HOLDING NK 0,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 11,02 | 11,02 | 8,89 | 9,14 | -17,84% | - |
| 13.04.2026 | 11,93 | 12,52 | 11,07 | 11,13 | -4,68% | - |
| 10.04.2026 | 11,93 | 12,42 | 10,98 | 11,67 | -2,58% | - |
| 09.04.2026 | 12,53 | 13,11 | 11,64 | 11,98 | -4,52% | - |
| 08.04.2026 | 14,55 | 14,55 | 11,72 | 12,55 | -12,86% | - |
| 07.04.2026 | 10,27 | 14,41 | 10,27 | 14,40 | 34,95% | - |
| 02.04.2026 | 10,70 | 10,82 | 10,24 | 10,67 | -2,27% | - |
| 01.04.2026 | 10,38 | 11,10 | 9,87 | 10,92 | 6,51% | - |
| 31.03.2026 | 10,39 | 10,68 | 9,71 | 10,25 | 0,01% | - |
| 30.03.2026 | 8,28 | 10,42 | 8,28 | 10,25 | 23,80% | - |
| 27.03.2026 | 8,10 | 8,95 | 6,85 | 8,28 | 2,28% | - |
| 26.03.2026 | 6,39 | 8,15 | 6,31 | 8,09 | 26,25% | - |
| 25.03.2026 | 5,18 | 6,41 | 5,08 | 6,41 | 24,37% | - |
| 24.03.2026 | 5,01 | 5,26 | 4,92 | 5,15 | 4,20% | - |
| 23.03.2026 | 5,28 | 5,28 | 4,86 | 4,95 | -5,53% | - |
| 20.03.2026 | 5,18 | 5,31 | 5,02 | 5,24 | 1,43% | - |
| 19.03.2026 | 5,05 | 5,51 | 4,96 | 5,16 | 1,90% | - |
| 18.03.2026 | 5,38 | 5,39 | 4,51 | 5,07 | -5,90% | - |
| 17.03.2026 | 5,77 | 6,00 | 4,84 | 5,38 | -6,51% | - |
| 16.03.2026 | 5,34 | 6,02 | 4,98 | 5,76 | 10,26% | - |
| 13.03.2026 | 5,04 | 5,88 | 4,79 | 5,22 | 3,30% | - |
| 12.03.2026 | 4,10 | 5,31 | 4,10 | 5,06 | 24,83% | - |
| 11.03.2026 | 3,34 | 4,06 | 3,34 | 4,05 | 20,58% | - |
| 10.03.2026 | 3,08 | 3,48 | 3,00 | 3,36 | 8,80% | - |
| 09.03.2026 | 3,30 | 3,30 | 3,00 | 3,09 | -3,72% | - |
| 06.03.2026 | 3,43 | 3,44 | 3,14 | 3,21 | -6,84% | - |
| 05.03.2026 | 3,53 | 3,65 | 3,35 | 3,44 | -2,87% | - |
| 04.03.2026 | 3,10 | 3,67 | 3,09 | 3,54 | 13,86% | - |
| 03.03.2026 | 2,79 | 3,23 | 2,76 | 3,11 | 11,57% | - |
| 02.03.2026 | 2,60 | 2,90 | 2,52 | 2,79 | 15,32% | - |
| 27.02.2026 | 2,63 | 2,63 | 2,30 | 2,42 | -9,39% | - |
| 26.02.2026 | 2,16 | 2,96 | 2,15 | 2,67 | 23,23% | - |
| 25.02.2026 | 2,22 | 2,33 | 2,08 | 2,17 | -3,16% | - |
| 24.02.2026 | 1,92 | 2,38 | 1,88 | 2,24 | 16,05% | - |
| 23.02.2026 | 1,76 | 2,07 | 1,76 | 1,93 | 10,09% | - |
| 20.02.2026 | 1,56 | 1,81 | 1,51 | 1,75 | 12,78% | - |
| 19.02.2026 | 1,36 | 1,57 | 1,36 | 1,55 | 13,95% | - |
| 18.02.2026 | 1,32 | 1,40 | 1,25 | 1,36 | 2,35% | - |
| 17.02.2026 | 1,40 | 1,46 | 1,33 | 1,33 | -4,80% | - |
| 16.02.2026 | 1,34 | 1,42 | 1,28 | 1,40 | 6,54% | - |
| 13.02.2026 | 1,07 | 1,33 | 1,04 | 1,31 | 21,81% | - |
| 12.02.2026 | 1,10 | 1,12 | 1,07 | 1,08 | -2,22% | - |
| 11.02.2026 | 1,11 | 1,13 | 1,10 | 1,10 | -2,70% | - |
| 10.02.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 2,14% | - |
| 09.02.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -1,90% | - |
| 06.02.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -2,23% | - |
| 05.02.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 2,17% | - |
| 04.02.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -1,20% | - |
| 03.02.2026 | 1,15 | 1,20 | 1,13 | 1,15 | -3,74% | - |
| 02.02.2026 | 1,21 | 1,23 | 1,16 | 1,19 | -3,30% | - |
| 30.01.2026 | 1,16 | 1,26 | 1,16 | 1,23 | 7,10% | - |
| 29.01.2026 | 1,10 | 1,16 | 1,08 | 1,15 | 3,72% | - |
| 28.01.2026 | 1,10 | 1,15 | 1,09 | 1,11 | 0,15% | - |
| 27.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,31% | - |
| 26.01.2026 | 1,16 | 1,17 | 1,11 | 1,11 | -3,79% | - |
| 23.01.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -3,65% | - |
| 22.01.2026 | 1,12 | 1,22 | 1,12 | 1,20 | 8,80% | - |
| 21.01.2026 | 1,10 | 1,14 | 1,10 | 1,10 | -0,08% | - |
| 20.01.2026 | 1,09 | 1,13 | 1,08 | 1,10 | 1,29% | - |
| 19.01.2026 | 1,07 | 1,11 | 1,07 | 1,09 | 0,21% | - |
| 16.01.2026 | 1,09 | 1,11 | 1,07 | 1,08 | -0,73% | - |
| 15.01.2026 | 1,12 | 1,15 | 1,09 | 1,09 | -3,45% | - |
| 14.01.2026 | 1,11 | 1,15 | 1,10 | 1,13 | 1,42% | - |
| 13.01.2026 | 1,19 | 1,19 | 1,11 | 1,12 | -6,04% | - |
| 12.01.2026 | 1,28 | 1,28 | 1,18 | 1,19 | -8,41% | - |
| 09.01.2026 | 1,32 | 1,33 | 1,26 | 1,30 | -1,80% | - |
| 08.01.2026 | 1,28 | 1,37 | 1,28 | 1,32 | 4,67% | - |
| 07.01.2026 | 1,28 | 1,30 | 1,26 | 1,26 | -0,43% | - |
| 06.01.2026 | 1,26 | 1,30 | 1,26 | 1,27 | 0,01% | - |
| 05.01.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -2,04% | - |
| 02.01.2026 | 1,21 | 1,34 | 1,20 | 1,29 | 9,68% | - |
| 30.12.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,91% | - |
| 29.12.2025 | 1,25 | 1,25 | 1,15 | 1,19 | 1,47% | - |
| 23.12.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,79% | - |
| 22.12.2025 | 1,21 | 1,21 | 1,15 | 1,16 | -2,32% | - |
| 18.12.2025 | 1,22 | 1,23 | 1,18 | 1,19 | -3,03% | - |
| 17.12.2025 | 1,20 | 1,26 | 1,20 | 1,23 | 2,37% | - |
| 16.12.2025 | 1,29 | 1,29 | 1,20 | 1,20 | -7,08% | - |
| 15.12.2025 | 1,27 | 1,31 | 1,24 | 1,29 | -7,48% | - |
| 11.12.2025 | 1,42 | 1,47 | 1,36 | 1,40 | -1,36% | - |
| 10.12.2025 | 1,15 | 1,42 | 1,15 | 1,42 | 23,31% | - |
| 09.12.2025 | 1,20 | 1,24 | 1,15 | 1,15 | -3,90% | - |
| 08.12.2025 | 1,11 | 1,20 | 1,09 | 1,19 | -7,00% | - |
| 05.12.2025 | 1,41 | 1,41 | 1,27 | 1,28 | -9,26% | - |
| 04.12.2025 | 1,44 | 1,47 | 1,37 | 1,42 | -0,93% | - |
| 03.12.2025 | 1,21 | 1,47 | 1,21 | 1,43 | 20,26% | - |
| 02.12.2025 | 1,08 | 1,19 | 1,07 | 1,19 | 10,50% | - |
| 01.12.2025 | 1,06 | 1,08 | 1,04 | 1,08 | -1,91% | - |
| 27.11.2025 | 1,05 | 1,11 | 1,05 | 1,10 | 4,83% | - |
| 26.11.2025 | 1,09 | 1,09 | 1,02 | 1,05 | -4,70% | - |
| 25.11.2025 | 1,25 | 1,25 | 1,10 | 1,10 | -12,75% | - |
| 24.11.2025 | 1,40 | 1,49 | 1,23 | 1,26 | -11,70% | - |
| 21.11.2025 | 1,36 | 1,45 | 1,36 | 1,42 | 4,35% | - |
| 20.11.2025 | 1,47 | 1,47 | 1,36 | 1,36 | -7,62% | - |
| 19.11.2025 | 1,65 | 1,65 | 1,41 | 1,48 | -10,73% | - |
| 18.11.2025 | 1,10 | 1,67 | 1,10 | 1,65 | 69,82% | - |
| 17.11.2025 | 0,94 | 0,97 | 0,93 | 0,97 | 3,59% | - |
| 13.11.2025 | 0,93 | 0,94 | 0,92 | 0,94 | 1,95% | - |
| 12.11.2025 | 0,95 | 0,95 | 0,92 | 0,92 | -2,13% | - |
| 11.11.2025 | 0,96 | 0,96 | 0,94 | 0,94 | -1,67% | - |