1,965€
0,51%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,98 | 1,99 | 1,93 | 1,97 | -0,66% | - |
| 13.02.2026 | 2,04 | 2,08 | 1,90 | 1,98 | -2,08% | - |
| 12.02.2026 | 2,07 | 2,27 | 2,00 | 2,02 | 6,32% | - |
| 11.02.2026 | 1,90 | 1,96 | 1,90 | 1,90 | 0,00% | - |
| 10.02.2026 | 1,89 | 1,97 | 1,89 | 1,90 | 0,53% | - |
| 09.02.2026 | 1,93 | 1,95 | 1,88 | 1,89 | -0,53% | - |
| 06.02.2026 | 1,83 | 1,93 | 1,80 | 1,90 | 4,97% | - |
| 05.02.2026 | 1,90 | 1,94 | 1,81 | 1,81 | -4,23% | - |
| 04.02.2026 | 1,95 | 2,02 | 1,88 | 1,89 | -2,07% | - |
| 03.02.2026 | 1,93 | 2,00 | 1,93 | 1,93 | 0,26% | - |
| 02.02.2026 | 1,92 | 2,02 | 1,90 | 1,93 | -0,41% | - |
| 30.01.2026 | 1,91 | 1,96 | 1,90 | 1,93 | 1,05% | - |
| 29.01.2026 | 1,94 | 1,99 | 1,89 | 1,91 | -1,14% | - |
| 28.01.2026 | 2,04 | 2,08 | 1,93 | 1,94 | -4,21% | - |
| 27.01.2026 | 1,99 | 2,04 | 1,98 | 2,02 | 3,06% | - |
| 26.01.2026 | 1,95 | 2,09 | 1,95 | 1,96 | 1,29% | - |
| 23.01.2026 | 1,93 | 1,98 | 1,93 | 1,94 | 1,04% | - |
| 22.01.2026 | 1,87 | 1,94 | 1,85 | 1,92 | 2,68% | - |
| 21.01.2026 | 1,84 | 1,91 | 1,83 | 1,87 | 3,04% | - |
| 20.01.2026 | 1,80 | 1,92 | 1,80 | 1,81 | 0,28% | - |
| 19.01.2026 | 1,91 | 1,95 | 1,81 | 1,81 | -7,10% | - |
| 16.01.2026 | 2,01 | 2,05 | 1,93 | 1,94 | -3,33% | - |
| 15.01.2026 | 2,07 | 2,07 | 2,01 | 2,01 | -1,95% | - |
| 14.01.2026 | 2,04 | 2,07 | 2,02 | 2,05 | 0,99% | - |
| 13.01.2026 | 1,98 | 2,08 | 1,96 | 2,03 | 2,53% | - |
| 12.01.2026 | 2,08 | 2,10 | 1,97 | 1,98 | -3,88% | - |
| 09.01.2026 | 1,98 | 2,14 | 1,98 | 2,06 | 3,78% | - |
| 08.01.2026 | 2,01 | 2,07 | 1,96 | 1,99 | -0,75% | - |
| 07.01.2026 | 1,95 | 2,10 | 1,92 | 2,00 | 2,56% | - |
| 06.01.2026 | 1,82 | 1,96 | 1,81 | 1,95 | 8,33% | - |
| 05.01.2026 | 1,81 | 1,85 | 1,77 | 1,80 | 0,56% | - |
| 02.01.2026 | 1,75 | 1,82 | 1,74 | 1,79 | 0,56% | - |
| 30.12.2025 | 1,84 | 1,86 | 1,78 | 1,78 | -4,20% | - |
| 29.12.2025 | 1,82 | 1,92 | 1,82 | 1,86 | 0,70% | - |
| 23.12.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 1,37% | - |
| 22.12.2025 | 1,84 | 1,89 | 1,82 | 1,82 | 0,72% | - |
| 19.12.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -1,15% | - |
| 18.12.2025 | 1,81 | 1,85 | 1,76 | 1,83 | 2,24% | - |
| 17.12.2025 | 1,70 | 1,80 | 1,70 | 1,79 | -0,28% | - |
| 16.12.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -2,98% | - |
| 15.12.2025 | 1,81 | 1,88 | 1,77 | 1,85 | 2,21% | - |
| 12.12.2025 | 1,88 | 1,88 | 1,76 | 1,81 | 11,06% | - |
| 11.12.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,80% | - |
| 10.12.2025 | 1,62 | 1,66 | 1,62 | 1,62 | 2,22% | - |
| 09.12.2025 | 1,63 | 1,66 | 1,58 | 1,58 | -1,86% | - |
| 08.12.2025 | 1,69 | 1,70 | 1,61 | 1,61 | -2,72% | 800,00 |
| 05.12.2025 | 1,78 | 1,79 | 1,66 | 1,66 | -4,61% | - |
| 04.12.2025 | 1,85 | 1,92 | 1,74 | 1,74 | -8,20% | - |
| 03.12.2025 | 1,82 | 1,89 | 1,81 | 1,89 | 6,78% | - |
| 02.12.2025 | 1,87 | 1,88 | 1,77 | 1,77 | -3,01% | - |
| 01.12.2025 | 1,92 | 1,94 | 1,83 | 1,83 | -5,05% | - |
| 28.11.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 0,73% | - |
| 27.11.2025 | 1,88 | 1,91 | 1,85 | 1,91 | 4,84% | - |
| 26.11.2025 | 1,93 | 1,93 | 1,74 | 1,82 | -2,93% | - |
| 25.11.2025 | 1,90 | 1,97 | 1,88 | 1,88 | 3,59% | - |
| 24.11.2025 | 1,88 | 1,91 | 1,80 | 1,81 | -2,43% | - |
| 21.11.2025 | 1,93 | 1,94 | 1,81 | 1,86 | -1,59% | - |
| 20.11.2025 | 1,83 | 1,95 | 1,77 | 1,89 | 2,45% | - |
| 19.11.2025 | 1,89 | 1,92 | 1,83 | 1,84 | -1,08% | - |
| 18.11.2025 | 1,92 | 1,93 | 1,86 | 1,86 | -2,62% | - |
| 17.11.2025 | 1,92 | 1,99 | 1,91 | 1,91 | 2,69% | - |
| 14.11.2025 | 1,96 | 2,01 | 1,81 | 1,86 | -2,87% | - |
| 13.11.2025 | 2,06 | 2,22 | 1,92 | 1,92 | -5,20% | - |
| 12.11.2025 | 2,14 | 2,15 | 2,02 | 2,02 | -2,88% | - |
| 11.11.2025 | 2,12 | 2,17 | 2,07 | 2,08 | 0,97% | - |
| 10.11.2025 | 2,29 | 2,29 | 2,05 | 2,06 | 0,49% | - |
| 07.11.2025 | 2,16 | 2,26 | 2,04 | 2,05 | -5,09% | - |
| 06.11.2025 | 2,37 | 2,38 | 2,01 | 2,16 | -8,47% | - |
| 05.11.2025 | 2,33 | 2,40 | 2,26 | 2,36 | 5,36% | - |
| 04.11.2025 | 2,37 | 2,38 | 2,19 | 2,24 | -2,61% | - |
| 03.11.2025 | 2,47 | 2,47 | 2,30 | 2,30 | -5,35% | - |
| 31.10.2025 | 2,46 | 2,52 | 2,43 | 2,43 | 0,00% | - |
| 30.10.2025 | 2,45 | 2,49 | 2,38 | 2,43 | -1,02% | - |
| 29.10.2025 | 2,42 | 2,49 | 2,34 | 2,46 | 4,47% | - |
| 28.10.2025 | 2,58 | 2,59 | 2,35 | 2,35 | -7,48% | - |
| 27.10.2025 | 2,57 | 2,61 | 2,54 | 2,54 | -1,36% | - |
| 24.10.2025 | 2,59 | 2,59 | 2,57 | 2,58 | 0,98% | - |
| 23.10.2025 | 2,58 | 2,62 | 2,55 | 2,55 | 0,39% | - |
| 22.10.2025 | 2,60 | 2,64 | 2,54 | 2,54 | -1,17% | - |
| 21.10.2025 | 2,56 | 2,68 | 2,51 | 2,57 | 2,80% | - |
| 20.10.2025 | 2,46 | 2,57 | 2,46 | 2,50 | 4,60% | - |
| 17.10.2025 | 2,54 | 2,55 | 2,39 | 2,39 | -5,35% | - |
| 16.10.2025 | 2,44 | 2,55 | 2,43 | 2,53 | 11,23% | - |
| 15.10.2025 | 2,35 | 2,48 | 2,27 | 2,27 | 0,00% | - |
| 14.10.2025 | 2,32 | 2,40 | 2,27 | 2,27 | 0,89% | - |
| 13.10.2025 | 2,36 | 2,39 | 2,25 | 2,25 | -3,02% | - |
| 10.10.2025 | 2,39 | 2,41 | 2,32 | 2,32 | -0,85% | - |
| 09.10.2025 | 2,37 | 2,42 | 2,34 | 2,34 | 0,86% | - |
| 08.10.2025 | 2,32 | 2,38 | 2,28 | 2,32 | 2,20% | - |
| 07.10.2025 | 2,30 | 2,34 | 2,27 | 2,27 | 0,00% | - |
| 06.10.2025 | 2,34 | 2,37 | 2,27 | 2,27 | -1,30% | - |
| 03.10.2025 | 2,29 | 2,40 | 2,29 | 2,30 | 1,77% | - |
| 02.10.2025 | 2,30 | 2,33 | 2,26 | 2,26 | 0,89% | - |
| 01.10.2025 | 2,29 | 2,32 | 2,24 | 2,24 | -2,18% | - |
| 30.09.2025 | 2,27 | 2,32 | 2,26 | 2,29 | 1,78% | - |
| 29.09.2025 | 2,23 | 2,33 | 2,21 | 2,25 | 3,69% | - |
| 26.09.2025 | 2,17 | 2,24 | 2,17 | 2,17 | 2,36% | - |
| 25.09.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -0,93% | - |
| 24.09.2025 | 2,19 | 2,21 | 2,14 | 2,14 | -1,83% | - |
| 23.09.2025 | 2,16 | 2,20 | 2,16 | 2,18 | 2,83% | - |