1,345€
-1,32%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,35 | 1,41 | 1,34 | 1,41 | 3,67% | - |
| 05.06.2025 | 1,35 | 1,41 | 1,35 | 1,36 | -0,37% | - |
| 04.06.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 3,40% | - |
| 03.06.2025 | 1,35 | 1,40 | 1,31 | 1,32 | -5,36% | - |
| 02.06.2025 | 1,41 | 1,44 | 1,38 | 1,40 | 2,64% | - |
| 30.05.2025 | 1,35 | 1,39 | 1,35 | 1,36 | -2,01% | 9.000,00 |
| 29.05.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -0,22% | - |
| 28.05.2025 | 1,38 | 1,44 | 1,34 | 1,39 | -3,47% | - |
| 27.05.2025 | 1,46 | 1,48 | 1,42 | 1,44 | -1,03% | - |
| 26.05.2025 | 1,42 | 1,47 | 1,41 | 1,46 | 3,99% | - |
| 23.05.2025 | 1,41 | 1,47 | 1,40 | 1,40 | -2,16% | - |
| 22.05.2025 | 1,45 | 1,49 | 1,43 | 1,43 | -1,04% | - |
| 21.05.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 1,05% | - |
| 20.05.2025 | 1,40 | 1,45 | 1,40 | 1,43 | -0,83% | - |
| 19.05.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -1,03% | - |
| 16.05.2025 | 1,44 | 1,47 | 1,39 | 1,46 | 1,53% | - |
| 15.05.2025 | 1,45 | 1,47 | 1,42 | 1,44 | -1,03% | - |
| 14.05.2025 | 1,44 | 1,48 | 1,44 | 1,45 | -0,34% | - |
| 13.05.2025 | 1,40 | 1,47 | 1,40 | 1,46 | 0,69% | - |
| 12.05.2025 | 1,39 | 1,46 | 1,37 | 1,45 | 5,08% | - |
| 09.05.2025 | 1,23 | 1,38 | 1,23 | 1,38 | 8,50% | - |
| 08.05.2025 | 1,40 | 1,40 | 1,24 | 1,27 | -9,16% | - |
| 07.05.2025 | 1,44 | 1,48 | 1,37 | 1,40 | -5,41% | - |
| 06.05.2025 | 1,39 | 1,48 | 1,38 | 1,48 | 6,10% | - |
| 05.05.2025 | 1,43 | 1,50 | 1,38 | 1,39 | -2,04% | - |
| 02.05.2025 | 1,41 | 1,43 | 1,39 | 1,42 | 0,99% | - |
| 30.04.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -0,49% | - |
| 29.04.2025 | 1,37 | 1,45 | 1,37 | 1,42 | -0,70% | - |
| 28.04.2025 | 1,47 | 1,47 | 1,37 | 1,43 | -3,06% | - |
| 25.04.2025 | 1,50 | 1,51 | 1,42 | 1,47 | -1,67% | - |
| 24.04.2025 | 1,47 | 1,50 | 1,44 | 1,50 | 1,91% | - |
| 23.04.2025 | 1,41 | 1,51 | 1,40 | 1,47 | 4,04% | - |
| 22.04.2025 | 1,41 | 1,46 | 1,38 | 1,41 | 0,14% | - |
| 17.04.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 1,08% | - |
| 16.04.2025 | 1,39 | 1,41 | 1,34 | 1,39 | 0,00% | - |
| 15.04.2025 | 1,40 | 1,42 | 1,28 | 1,39 | -1,42% | - |
| 14.04.2025 | 1,39 | 1,42 | 1,26 | 1,41 | 1,44% | - |
| 11.04.2025 | 1,29 | 1,40 | 1,25 | 1,39 | 6,91% | - |
| 10.04.2025 | 1,29 | 1,42 | 1,28 | 1,30 | -4,05% | - |
| 09.04.2025 | 1,32 | 1,37 | 1,24 | 1,36 | 2,49% | - |
| 08.04.2025 | 1,27 | 1,41 | 1,23 | 1,33 | 6,00% | - |
| 07.04.2025 | 1,32 | 1,32 | 1,18 | 1,25 | -6,37% | - |
| 04.04.2025 | 1,41 | 1,43 | 1,31 | 1,34 | -5,39% | - |
| 03.04.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -1,54% | - |
| 02.04.2025 | 1,52 | 1,53 | 1,43 | 1,43 | -4,85% | - |
| 01.04.2025 | 1,48 | 1,54 | 1,47 | 1,51 | 2,10% | - |
| 31.03.2025 | 1,43 | 1,52 | 1,41 | 1,48 | 2,43% | - |
| 28.03.2025 | 1,50 | 1,51 | 1,44 | 1,44 | -4,32% | - |
| 27.03.2025 | 1,47 | 1,51 | 1,42 | 1,51 | 2,03% | - |
| 26.03.2025 | 1,52 | 1,57 | 1,44 | 1,48 | -2,96% | - |
| 25.03.2025 | 1,57 | 1,60 | 1,51 | 1,52 | -3,18% | - |
| 24.03.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -0,44% | - |
| 21.03.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -0,19% | - |
| 20.03.2025 | 1,60 | 1,60 | 1,55 | 1,58 | -0,32% | - |
| 19.03.2025 | 1,47 | 1,62 | 1,46 | 1,59 | 8,34% | - |
| 18.03.2025 | 1,56 | 1,57 | 1,46 | 1,46 | -6,40% | - |
| 17.03.2025 | 1,53 | 1,58 | 1,52 | 1,56 | 1,82% | - |
| 14.03.2025 | 1,47 | 1,58 | 1,45 | 1,54 | 5,07% | - |
| 13.03.2025 | 1,52 | 1,52 | 1,44 | 1,46 | -3,75% | - |
| 12.03.2025 | 1,53 | 1,58 | 1,49 | 1,52 | -0,39% | - |
| 11.03.2025 | 1,59 | 1,60 | 1,48 | 1,52 | -3,85% | - |
| 10.03.2025 | 1,67 | 1,71 | 1,58 | 1,59 | -4,92% | - |
| 07.03.2025 | 1,59 | 1,68 | 1,59 | 1,67 | 4,51% | - |
| 06.03.2025 | 1,57 | 1,61 | 1,55 | 1,60 | 2,05% | - |
| 05.03.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 2,09% | - |
| 04.03.2025 | 1,61 | 1,61 | 1,40 | 1,53 | -4,73% | - |
| 03.03.2025 | 1,58 | 1,61 | 1,52 | 1,61 | 2,42% | - |
| 28.02.2025 | 1,59 | 1,60 | 1,55 | 1,57 | -1,75% | - |
| 27.02.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 3,10% | - |
| 26.02.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -3,13% | - |
| 25.02.2025 | 1,61 | 1,61 | 1,57 | 1,60 | -0,62% | - |
| 24.02.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -0,74% | - |
| 21.02.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,49% | - |
| 20.02.2025 | 1,71 | 1,73 | 1,61 | 1,63 | -4,57% | - |
| 19.02.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -2,96% | - |
| 18.02.2025 | 1,75 | 1,77 | 1,67 | 1,76 | 0,69% | - |
| 17.02.2025 | 1,60 | 1,76 | 1,60 | 1,75 | 9,32% | 1.150,00 |
| 14.02.2025 | 1,34 | 1,62 | 1,31 | 1,60 | 19,79% | - |
| 13.02.2025 | 1,18 | 1,34 | 1,16 | 1,33 | 12,48% | - |
| 12.02.2025 | 1,22 | 1,23 | 1,18 | 1,19 | -2,87% | - |
| 11.02.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -1,21% | - |
| 10.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,34% | - |
| 07.02.2025 | 1,22 | 1,23 | 1,17 | 1,20 | -1,97% | - |
| 06.02.2025 | 1,20 | 1,24 | 1,15 | 1,22 | 1,50% | - |
| 05.02.2025 | 1,21 | 1,23 | 1,17 | 1,20 | -0,99% | - |
| 04.02.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -0,16% | - |
| 03.02.2025 | 1,23 | 1,23 | 1,13 | 1,22 | 0,33% | - |
| 31.01.2025 | 1,22 | 1,24 | 1,21 | 1,21 | -0,41% | - |
| 30.01.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 1,25% | - |
| 29.01.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -0,08% | - |
| 28.01.2025 | 1,19 | 1,21 | 1,17 | 1,20 | 2,38% | - |
| 27.01.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,97% | - |
| 24.01.2025 | 1,16 | 1,22 | 1,15 | 1,21 | 4,13% | - |
| 23.01.2025 | 1,13 | 1,21 | 1,13 | 1,16 | -0,43% | - |
| 22.01.2025 | 1,18 | 1,19 | 1,09 | 1,17 | -1,18% | - |
| 21.01.2025 | 1,18 | 1,19 | 1,15 | 1,18 | -0,17% | - |
| 20.01.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 0,85% | - |
| 17.01.2025 | 1,20 | 1,24 | 1,17 | 1,17 | -3,29% | - |
| 16.01.2025 | 1,18 | 1,25 | 1,15 | 1,21 | 3,76% | - |
| 15.01.2025 | 1,17 | 1,20 | 1,16 | 1,17 | 0,00% | - |