7,634NOK
5,01%
Echtzeit-Aktienkurs Hunter Group ASA
Bid:
Ask:
Aktienkurse zur Hunter Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 7,57 | 7,57 | 7,57 | 7,57 | 4,13% | 356,00 |
| 02.07.2026 | 6,94 | 7,27 | 6,73 | 7,27 | 3,71% | 32.963,00 |
| 01.07.2026 | 7,28 | 7,28 | 7,01 | 7,01 | -6,28% | 20.395,00 |
| 30.06.2026 | 7,67 | 7,67 | 7,08 | 7,48 | -15,96% | 26.857,00 |
| 29.06.2026 | 8,97 | 9,08 | 8,74 | 8,90 | -0,67% | 47.538,00 |
| 26.06.2026 | 8,63 | 9,00 | 8,42 | 8,96 | -4,98% | 65.394,00 |
| 25.06.2026 | 10,70 | 10,70 | 9,31 | 9,43 | -12,20% | 46.902,00 |
| 24.06.2026 | 10,34 | 10,80 | 10,34 | 10,74 | 8,81% | 10.076,00 |
| 23.06.2026 | 10,16 | 10,38 | 9,87 | 9,87 | 0,41% | 36.973,00 |
| 22.06.2026 | 9,15 | 9,83 | 9,15 | 9,83 | 11,96% | 7.428,00 |
| 18.06.2026 | 8,96 | 9,13 | 8,78 | 8,78 | -3,62% | 11.437,00 |
| 17.06.2026 | 8,89 | 9,19 | 8,89 | 9,11 | -0,22% | 20.493,00 |
| 16.06.2026 | 9,30 | 9,30 | 9,13 | 9,13 | -1,62% | 9.212,00 |
| 15.06.2026 | 8,85 | 9,38 | 8,85 | 9,28 | 7,53% | 100.693,00 |
| 12.06.2026 | 8,63 | 8,63 | 8,63 | 8,63 | -3,58% | 656,00 |
| 11.06.2026 | 8,72 | 8,95 | 8,72 | 8,95 | 8,48% | 10.680,00 |
| 10.06.2026 | 8,30 | 8,41 | 8,25 | 8,25 | 2,36% | 23.966,00 |
| 09.06.2026 | 8,55 | 8,55 | 8,00 | 8,06 | -5,18% | 16.020,00 |
| 08.06.2026 | 8,40 | 8,70 | 8,24 | 8,50 | 3,79% | 63.154,00 |
| 05.06.2026 | 7,95 | 8,19 | 7,95 | 8,19 | 7,62% | 6.839,00 |
| 04.06.2026 | 7,61 | 7,61 | 7,61 | 7,61 | -2,44% | 2.279,00 |
| 03.06.2026 | 7,39 | 7,80 | 7,39 | 7,80 | 8,03% | 52.061,00 |
| 02.06.2026 | 7,29 | 7,34 | 7,16 | 7,22 | 2,41% | 18.452,00 |
| 01.06.2026 | 7,16 | 7,44 | 7,05 | 7,05 | 2,17% | 44.016,00 |
| 29.05.2026 | 7,32 | 7,32 | 6,90 | 6,90 | -10,74% | 60.415,00 |
| 28.05.2026 | 7,08 | 7,73 | 6,70 | 7,73 | 11,54% | 58.544,00 |
| 27.05.2026 | 6,89 | 6,93 | 6,53 | 6,93 | 4,84% | 19.585,00 |
| 26.05.2026 | 6,60 | 6,61 | 6,28 | 6,61 | -3,08% | 30.652,00 |
| 22.05.2026 | 6,95 | 7,03 | 6,82 | 6,82 | -5,28% | 26.533,00 |
| 21.05.2026 | 7,24 | 7,30 | 7,20 | 7,20 | -0,28% | 3.966,00 |
| 20.05.2026 | 7,20 | 7,25 | 7,12 | 7,22 | 0,14% | 20.330,00 |
| 19.05.2026 | 7,25 | 7,38 | 7,15 | 7,21 | 5,87% | 33.974,00 |
| 18.05.2026 | 6,90 | 6,90 | 6,81 | 6,81 | -1,45% | 4.416,00 |
| 15.05.2026 | 6,70 | 6,91 | 6,63 | 6,91 | 5,18% | 17.115,00 |
| 13.05.2026 | 6,39 | 6,57 | 6,39 | 6,57 | 2,18% | 12.060,00 |
| 12.05.2026 | 6,43 | 6,43 | 6,43 | 6,43 | 2,06% | 11.360,00 |
| 07.05.2026 | 6,30 | 6,30 | 6,30 | 6,30 | -0,16% | 10.586,00 |
| 06.05.2026 | 6,91 | 7,15 | 6,31 | 6,31 | -7,07% | 83.786,00 |
| 05.05.2026 | 6,40 | 6,79 | 6,40 | 6,79 | 14,12% | 62.141,00 |
| 04.05.2026 | 5,85 | 5,95 | 5,82 | 5,95 | 2,59% | 51.400,00 |
| 30.04.2026 | 5,86 | 5,87 | 5,78 | 5,80 | 0,00% | 57.874,00 |
| 29.04.2026 | 5,80 | 5,80 | 5,80 | 5,80 | -0,68% | 5.064,00 |
| 28.04.2026 | 5,94 | 5,94 | 5,78 | 5,84 | -0,17% | 23.804,00 |
| 27.04.2026 | 5,81 | 5,85 | 5,81 | 5,85 | 2,45% | 5.000,00 |
| 24.04.2026 | 5,66 | 5,71 | 5,66 | 5,71 | 2,88% | 4.000,00 |
| 23.04.2026 | 5,46 | 5,55 | 5,46 | 5,55 | 3,74% | 32.500,00 |
| 22.04.2026 | 5,44 | 5,44 | 5,33 | 5,35 | -3,60% | 112.650,00 |
| 21.04.2026 | 5,50 | 5,55 | 5,48 | 5,55 | -2,12% | 20.636,00 |
| 20.04.2026 | 5,67 | 5,67 | 5,67 | 5,67 | -2,58% | 11.500,00 |
| 17.04.2026 | 5,65 | 5,84 | 5,65 | 5,82 | 2,83% | 22.000,00 |
| 15.04.2026 | 6,80 | 6,80 | 5,64 | 5,66 | -16,40% | 458.449,00 |
| 14.04.2026 | 7,14 | 7,30 | 6,57 | 6,77 | -4,11% | 43.526,00 |
| 13.04.2026 | 6,90 | 7,06 | 6,84 | 7,06 | 5,37% | 19.934,00 |
| 10.04.2026 | 6,82 | 6,82 | 6,50 | 6,70 | -2,05% | 126.135,00 |
| 09.04.2026 | 6,27 | 6,84 | 6,27 | 6,84 | 17,93% | 39.688,00 |
| 08.04.2026 | 6,15 | 6,15 | 5,70 | 5,80 | -5,07% | 185.977,00 |
| 07.04.2026 | 5,60 | 6,23 | 5,60 | 6,11 | 9,89% | 7.700,00 |
| 01.04.2026 | 5,74 | 5,74 | 5,56 | 5,56 | -3,47% | 2.500,00 |
| 31.03.2026 | 5,60 | 5,76 | 5,52 | 5,76 | -5,26% | 90.425,00 |
| 27.03.2026 | 6,23 | 6,23 | 6,08 | 6,08 | 4,65% | 2.500,00 |
| 26.03.2026 | 5,83 | 5,83 | 5,58 | 5,81 | -7,04% | 7.926,00 |
| 25.03.2026 | 6,42 | 6,42 | 6,18 | 6,25 | 0,16% | 12.732,00 |
| 24.03.2026 | 5,85 | 6,24 | 5,85 | 6,24 | 9,47% | 377.341,00 |
| 23.03.2026 | 5,55 | 5,70 | 5,52 | 5,70 | -3,39% | 38.324,00 |
| 20.03.2026 | 5,84 | 5,99 | 5,84 | 5,90 | 7,27% | 477.990,00 |
| 19.03.2026 | 5,34 | 5,53 | 5,27 | 5,50 | 0,73% | 295.262,00 |
| 18.03.2026 | 5,65 | 5,70 | 5,39 | 5,46 | -0,73% | 48.324,00 |
| 17.03.2026 | 5,09 | 5,52 | 5,09 | 5,50 | 16,65% | 230.765,00 |
| 16.03.2026 | 4,72 | 4,72 | 4,71 | 4,72 | 5,96% | 66.741,00 |
| 13.03.2026 | 4,70 | 4,81 | 4,45 | 4,45 | -16,51% | 259.998,00 |
| 12.03.2026 | 5,19 | 5,41 | 5,19 | 5,33 | 3,90% | 63.580,00 |
| 11.03.2026 | 4,98 | 5,13 | 4,88 | 5,13 | 4,27% | 251.046,00 |
| 10.03.2026 | 5,02 | 5,02 | 4,92 | 4,92 | -2,57% | 2.245,00 |
| 09.03.2026 | 4,62 | 5,09 | 4,62 | 5,05 | 9,78% | 84.149,00 |
| 06.03.2026 | 4,69 | 4,82 | 4,57 | 4,60 | -0,86% | 670.903,00 |
| 05.03.2026 | 4,50 | 4,78 | 4,46 | 4,64 | -5,69% | 179.950,00 |
| 04.03.2026 | 4,70 | 5,26 | 4,70 | 4,92 | 3,58% | 67.000,00 |
| 03.03.2026 | 6,00 | 6,00 | 4,70 | 4,75 | -20,83% | 1.598.278,00 |
| 02.03.2026 | 5,60 | 6,00 | 5,50 | 6,00 | 9,29% | 654.902,00 |
| 27.02.2026 | 5,56 | 5,70 | 5,46 | 5,49 | 5,98% | 15.671,00 |
| 26.02.2026 | 4,30 | 5,22 | 4,30 | 5,18 | 27,59% | 1.301.647,00 |
| 25.02.2026 | 4,16 | 4,16 | 3,98 | 4,06 | -1,10% | 343.481,00 |
| 24.02.2026 | 4,21 | 4,27 | 3,89 | 4,11 | 5,80% | 557.386,00 |
| 23.02.2026 | 3,62 | 3,88 | 3,62 | 3,88 | 6,01% | 263.827,00 |
| 20.02.2026 | 3,68 | 3,70 | 3,65 | 3,66 | 9,25% | 520.279,00 |
| 19.02.2026 | 3,05 | 3,35 | 3,05 | 3,35 | 8,59% | 45.500,00 |
| 18.02.2026 | 2,80 | 3,09 | 2,80 | 3,09 | 13,21% | 36.000,00 |
| 17.02.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,18% | 1.000,00 |
| 16.02.2026 | 2,69 | 2,73 | 2,69 | 2,72 | 5,22% | 103.231,00 |
| 13.02.2026 | 2,65 | 2,65 | 2,59 | 2,59 | -4,61% | 27.006,00 |
| 12.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | 18.000,00 |
| 11.02.2026 | 2,65 | 2,71 | 2,65 | 2,71 | -2,87% | 2.534,00 |
| 09.02.2026 | 2,74 | 2,79 | 2,74 | 2,79 | 4,89% | 24.347,00 |
| 06.02.2026 | 2,73 | 2,73 | 2,64 | 2,66 | -1,66% | 119.856,00 |
| 05.02.2026 | 2,65 | 2,71 | 2,65 | 2,71 | 6,50% | 3.880,00 |
| 04.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,59% | 9.029,00 |
| 03.02.2026 | 2,47 | 2,56 | 2,47 | 2,56 | 8,49% | 25.000,00 |
| 02.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 2,84% | 1.200,00 |
| 30.01.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,88% | 100.000,00 |
| 29.01.2026 | 2,22 | 2,27 | 2,22 | 2,27 | 0,00% | 80.282,00 |