5,586NOK
2,31%
Echtzeit-Aktienkurs Hunter Group ASA
Bid:
Ask:
Aktienkurse zur Hunter Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,99 | 5,05 | 4,99 | 5,05 | 9,78% | 23.000,00 |
| 06.03.2026 | 4,69 | 4,82 | 4,60 | 4,60 | -0,86% | 661.911,00 |
| 05.03.2026 | 4,50 | 4,78 | 4,46 | 4,64 | -5,69% | 179.950,00 |
| 04.03.2026 | 5,15 | 5,15 | 4,92 | 4,92 | 3,58% | 14.000,00 |
| 03.03.2026 | 6,00 | 6,00 | 4,70 | 4,75 | -20,83% | 1.596.278,00 |
| 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% | 9.674,00 |
| 26.02.2026 | 4,30 | 5,22 | 4,30 | 5,18 | 27,59% | 1.268.688,00 |
| 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% | 512.141,00 |
| 23.02.2026 | 3,62 | 3,73 | 3,62 | 3,88 | 6,01% | 263.684,00 |
| 20.02.2026 | 3,68 | 3,70 | 3,65 | 3,66 | 9,25% | 355.786,00 |
| 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 | 2,48% | 2.534,00 |
| 10.02.2026 | 2,79 | 2,79 | 2,64 | 2,64 | -5,22% | - |
| 09.02.2026 | 2,74 | 2,79 | 2,74 | 2,79 | 4,89% | 23.662,00 |
| 06.02.2026 | 2,73 | 2,73 | 2,64 | 2,66 | -1,66% | 118.856,00 |
| 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 | 2,85% | 80.282,00 |
| 28.01.2026 | 2,27 | 2,28 | 2,19 | 2,21 | -4,24% | - |
| 27.01.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 0,66% | 70,00 |
| 26.01.2026 | 2,31 | 2,31 | 2,29 | 2,29 | 1,42% | 269.648,00 |
| 23.01.2026 | 2,23 | 2,26 | 2,23 | 2,26 | -0,96% | - |
| 22.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,23% | 89.000,00 |
| 21.01.2026 | 2,29 | 2,34 | 2,23 | 2,29 | 0,23% | - |
| 20.01.2026 | 2,31 | 2,31 | 2,28 | 2,28 | -2,89% | 37.072,00 |
| 19.01.2026 | 2,35 | 2,36 | 2,29 | 2,35 | -2,37% | - |
| 16.01.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 4,78% | 30.000,00 |
| 15.01.2026 | 2,39 | 2,39 | 2,27 | 2,30 | -3,36% | - |
| 14.01.2026 | 2,22 | 2,40 | 2,22 | 2,38 | 9,95% | 68.422,00 |
| 13.01.2026 | 2,22 | 2,22 | 2,15 | 2,16 | 0,00% | 709.029,00 |
| 12.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,14% | 5.952,00 |
| 09.01.2026 | 2,24 | 2,26 | 2,19 | 2,19 | 2,10% | 815.337,00 |
| 08.01.2026 | 1,95 | 2,20 | 1,95 | 2,14 | 9,18% | 332.854,00 |
| 07.01.2026 | 1,79 | 1,96 | 1,79 | 1,96 | 14,09% | 68.304,00 |
| 06.01.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 1,12% | 99.872,00 |
| 05.01.2026 | 1,66 | 1,72 | 1,61 | 1,70 | -0,06% | - |
| 02.01.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -3,52% | 33.201,00 |
| 30.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | 95.284,00 |
| 29.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | 18.023,00 |
| 23.12.2025 | 1,86 | 1,86 | 1,74 | 1,84 | -4,56% | 74.920,00 |
| 22.12.2025 | 2,01 | 2,01 | 1,93 | 1,93 | -4,22% | 152.492,00 |
| 19.12.2025 | 2,10 | 2,10 | 2,02 | 2,02 | -12,01% | 59.077,00 |
| 18.12.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | 2.875,00 |
| 17.12.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | 20.000,00 |
| 16.12.2025 | 2,20 | 2,29 | 2,20 | 2,28 | 0,66% | 72.665,00 |
| 15.12.2025 | 2,24 | 2,29 | 2,24 | 2,27 | 8,63% | 311.476,00 |
| 11.12.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 5,63% | 20.000,00 |
| 10.12.2025 | 2,03 | 2,04 | 1,97 | 1,97 | -3,25% | - |
| 09.12.2025 | 2,00 | 2,04 | 2,00 | 2,04 | -0,49% | 19.782,00 |
| 08.12.2025 | 2,01 | 2,05 | 2,01 | 2,05 | 2,50% | 159.338,00 |
| 05.12.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 0,81% | 280.304,00 |
| 04.12.2025 | 1,93 | 1,99 | 1,93 | 1,98 | -1,54% | 346.631,00 |
| 03.12.2025 | 1,95 | 2,06 | 1,95 | 2,02 | 6,05% | 277.235,00 |
| 02.12.2025 | 1,94 | 1,94 | 1,89 | 1,90 | -4,52% | 170.817,00 |
| 01.12.2025 | 2,10 | 2,13 | 1,99 | 1,99 | -15,32% | 219.289,00 |
| 28.11.2025 | 2,38 | 2,38 | 2,20 | 2,35 | 8,29% | 1.337.419,00 |
| 27.11.2025 | 1,75 | 2,18 | 1,75 | 2,17 | 27,95% | 1.474.233,00 |
| 26.11.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 0,59% | 116.844,00 |
| 25.11.2025 | 1,70 | 1,78 | 1,68 | 1,69 | 0,38% | 500.045,00 |
| 24.11.2025 | 1,72 | 1,74 | 1,68 | 1,68 | -2,35% | - |
| 21.11.2025 | 1,58 | 1,72 | 1,58 | 1,72 | 5,52% | 120.000,00 |
| 20.11.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 3,16% | 56.695,00 |
| 19.11.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -0,88% | 521.430,00 |
| 18.11.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,75% | 154.997,00 |
| 17.11.2025 | 1,66 | 1,66 | 1,59 | 1,61 | -0,62% | 82.178,00 |
| 14.11.2025 | 1,58 | 1,62 | 1,55 | 1,62 | 3,72% | 84.420,00 |
| 13.11.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 8,19% | 582.248,00 |
| 12.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | 67.499,00 |
| 11.11.2025 | 1,40 | 1,44 | 1,39 | 1,40 | 0,72% | 188.672,00 |
| 10.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | 27.500,00 |
| 06.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | 10.000,00 |
| 05.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | 42.480,00 |
| 04.11.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -6,54% | 30.807,00 |
| 03.11.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -1,80% | 164.297,00 |
| 31.10.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 3,87% | 366.282,00 |
| 30.10.2025 | 1,46 | 1,59 | 1,46 | 1,50 | 2,32% | 671.998,00 |
| 29.10.2025 | 1,41 | 1,49 | 1,41 | 1,47 | 6,23% | 793.919,00 |
| 28.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,49% | 6.083,00 |
| 27.10.2025 | 1,37 | 1,38 | 1,35 | 1,37 | 0,98% | - |
| 24.10.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -4,49% | 10.100,00 |
| 23.10.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 7,39% | 62.810,00 |
| 22.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,41% | 2.250,00 |