1,122€
-1,06%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -1,46% | - |
| 03.12.2024 | 1,14 | 1,19 | 1,12 | 1,17 | 2,28% | - |
| 02.12.2024 | 1,09 | 1,14 | 1,08 | 1,14 | 5,45% | - |
| 29.11.2024 | 1,13 | 1,13 | 1,06 | 1,08 | -4,42% | - |
| 28.11.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 0,89% | - |
| 27.11.2024 | 1,14 | 1,16 | 1,12 | 1,12 | -1,23% | - |
| 26.11.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -0,79% | - |
| 25.11.2024 | 1,15 | 1,17 | 1,14 | 1,15 | -0,61% | - |
| 22.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,59% | - |
| 21.11.2024 | 1,14 | 1,19 | 1,12 | 1,13 | -0,26% | - |
| 20.11.2024 | 1,15 | 1,18 | 1,10 | 1,14 | -0,70% | - |
| 19.11.2024 | 1,15 | 1,17 | 1,13 | 1,15 | -0,09% | - |
| 18.11.2024 | 1,19 | 1,20 | 1,12 | 1,15 | -3,29% | - |
| 15.11.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 0,77% | - |
| 14.11.2024 | 1,16 | 1,23 | 1,16 | 1,18 | 1,03% | - |
| 13.11.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -1,52% | - |
| 12.11.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -1,66% | 37.576,00 |
| 11.11.2024 | 1,17 | 1,22 | 1,15 | 1,20 | 3,09% | - |
| 08.11.2024 | 1,16 | 1,22 | 1,16 | 1,17 | 0,43% | - |
| 07.11.2024 | 1,18 | 1,22 | 1,12 | 1,16 | -1,53% | - |
| 06.11.2024 | 1,44 | 1,44 | 1,12 | 1,18 | -17,49% | - |
| 05.11.2024 | 1,41 | 1,48 | 1,41 | 1,43 | 1,35% | - |
| 04.11.2024 | 1,44 | 1,48 | 1,40 | 1,41 | -1,81% | - |
| 01.11.2024 | 1,44 | 1,47 | 1,43 | 1,44 | -2,05% | - |
| 31.10.2024 | 1,43 | 1,47 | 1,39 | 1,47 | 0,07% | - |
| 30.10.2024 | 1,51 | 1,51 | 1,46 | 1,47 | -2,72% | - |
| 29.10.2024 | 1,48 | 1,51 | 1,47 | 1,51 | 1,69% | - |
| 28.10.2024 | 1,41 | 1,48 | 1,40 | 1,48 | 5,41% | - |
| 25.10.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,23% | - |
| 24.10.2024 | 1,44 | 1,49 | 1,44 | 1,44 | 0,28% | - |
| 23.10.2024 | 1,43 | 1,44 | 1,38 | 1,43 | 0,07% | - |
| 22.10.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,56% | - |
| 21.10.2024 | 1,42 | 1,46 | 1,35 | 1,42 | 0,42% | - |
| 18.10.2024 | 1,44 | 1,44 | 1,39 | 1,42 | -1,32% | - |
| 17.10.2024 | 1,35 | 1,45 | 1,33 | 1,44 | 6,44% | - |
| 16.10.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,22% | - |
| 15.10.2024 | 1,38 | 1,39 | 1,34 | 1,35 | -2,46% | - |
| 14.10.2024 | 1,38 | 1,41 | 1,37 | 1,38 | -0,22% | - |
| 11.10.2024 | 1,43 | 1,44 | 1,32 | 1,38 | -3,28% | - |
| 10.10.2024 | 1,43 | 1,44 | 1,40 | 1,43 | -0,28% | - |
| 09.10.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 1,70% | - |
| 08.10.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -2,35% | - |
| 07.10.2024 | 1,45 | 1,52 | 1,42 | 1,45 | -0,28% | - |
| 04.10.2024 | 1,43 | 1,45 | 1,41 | 1,45 | 1,54% | - |
| 03.10.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -1,11% | - |
| 02.10.2024 | 1,45 | 1,51 | 1,43 | 1,44 | -0,07% | - |
| 01.10.2024 | 1,52 | 1,55 | 1,42 | 1,44 | -4,81% | - |
| 30.09.2024 | 1,54 | 1,56 | 1,49 | 1,52 | -1,11% | - |
| 27.09.2024 | 1,51 | 1,55 | 1,50 | 1,53 | 1,79% | - |
| 26.09.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 0,53% | - |
| 25.09.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -2,73% | - |
| 24.09.2024 | 1,55 | 1,56 | 1,53 | 1,54 | -0,06% | - |
| 23.09.2024 | 1,48 | 1,57 | 1,48 | 1,54 | 4,83% | - |
| 20.09.2024 | 1,58 | 1,60 | 1,47 | 1,47 | -6,96% | - |
| 19.09.2024 | 1,50 | 1,60 | 1,50 | 1,58 | 4,63% | - |
| 18.09.2024 | 1,49 | 1,52 | 1,45 | 1,51 | 1,61% | - |
| 17.09.2024 | 1,48 | 1,55 | 1,48 | 1,49 | 0,27% | - |
| 16.09.2024 | 1,46 | 1,52 | 1,46 | 1,48 | 1,92% | - |
| 13.09.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 0,41% | - |
| 12.09.2024 | 1,45 | 1,48 | 1,43 | 1,45 | 0,14% | - |
| 11.09.2024 | 1,45 | 1,50 | 1,43 | 1,45 | 0,70% | - |
| 10.09.2024 | 1,52 | 1,53 | 1,43 | 1,44 | -5,96% | - |
| 09.09.2024 | 1,51 | 1,58 | 1,48 | 1,53 | 1,53% | - |
| 06.09.2024 | 1,46 | 1,60 | 1,45 | 1,51 | 3,22% | - |
| 05.09.2024 | 1,48 | 1,50 | 1,38 | 1,46 | -1,29% | - |
| 04.09.2024 | 1,50 | 1,54 | 1,40 | 1,48 | -1,86% | - |
| 03.09.2024 | 1,58 | 1,59 | 1,46 | 1,51 | -4,57% | - |
| 02.09.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -2,47% | - |
| 30.08.2024 | 1,71 | 1,81 | 1,61 | 1,62 | -3,17% | - |
| 29.08.2024 | 1,70 | 1,75 | 1,67 | 1,67 | -1,53% | - |
| 28.08.2024 | 1,75 | 1,79 | 1,66 | 1,70 | -3,20% | - |
| 27.08.2024 | 1,77 | 1,84 | 1,73 | 1,75 | -2,23% | - |
| 26.08.2024 | 1,78 | 1,84 | 1,76 | 1,79 | 1,64% | - |
| 23.08.2024 | 1,88 | 1,95 | 1,71 | 1,76 | -5,77% | - |
| 22.08.2024 | 1,80 | 1,95 | 1,58 | 1,87 | 3,89% | - |
| 21.08.2024 | 1,81 | 1,89 | 1,74 | 1,80 | -0,66% | - |
| 20.08.2024 | 1,98 | 2,03 | 1,79 | 1,81 | -10,78% | 500,00 |
| 19.08.2024 | 2,00 | 2,09 | 1,99 | 2,03 | 1,85% | - |
| 16.08.2024 | 1,97 | 2,04 | 1,97 | 2,00 | -1,09% | - |
| 15.08.2024 | 2,02 | 2,07 | 2,01 | 2,02 | 0,05% | - |
| 14.08.2024 | 2,00 | 2,03 | 2,00 | 2,02 | 0,70% | - |
| 13.08.2024 | 2,01 | 2,02 | 2,00 | 2,00 | -0,25% | - |
| 12.08.2024 | 2,01 | 2,08 | 2,01 | 2,01 | 0,00% | - |
| 09.08.2024 | 2,04 | 2,19 | 2,00 | 2,01 | -1,86% | - |
| 08.08.2024 | 2,06 | 2,14 | 2,02 | 2,05 | -0,49% | - |
| 07.08.2024 | 2,03 | 2,17 | 2,02 | 2,06 | 1,48% | - |
| 06.08.2024 | 2,01 | 2,04 | 1,97 | 2,03 | 2,07% | - |
| 05.08.2024 | 2,01 | 2,08 | 1,93 | 1,98 | -3,36% | - |
| 02.08.2024 | 2,20 | 2,20 | 2,05 | 2,05 | -6,17% | - |
| 01.08.2024 | 2,22 | 2,24 | 2,10 | 2,19 | -1,44% | - |
| 31.07.2024 | 2,15 | 2,27 | 2,12 | 2,22 | 3,74% | - |
| 30.07.2024 | 2,06 | 2,17 | 2,04 | 2,14 | 1,76% | - |
| 29.07.2024 | 2,08 | 2,10 | 2,06 | 2,10 | 1,20% | - |
| 26.07.2024 | 2,04 | 2,10 | 1,98 | 2,08 | 2,26% | - |
| 25.07.2024 | 2,04 | 2,04 | 1,96 | 2,03 | -0,49% | - |
| 24.07.2024 | 2,04 | 2,05 | 2,01 | 2,04 | -0,29% | - |
| 23.07.2024 | 2,07 | 2,07 | 2,01 | 2,05 | -1,06% | - |
| 22.07.2024 | 2,04 | 2,08 | 1,98 | 2,07 | 1,87% | - |
| 19.07.2024 | 2,03 | 2,05 | 1,97 | 2,03 | -0,54% | - |
| 18.07.2024 | 1,96 | 2,07 | 1,95 | 2,04 | 4,55% | - |