1,933€
0,39%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,92 | 1,98 | 1,92 | 1,93 | 0,39% | - |
| 08.09.2026 | 1,95 | 1,97 | 1,93 | 1,93 | -0,65% | - |
| 04.09.2026 | 1,98 | 1,98 | 1,94 | 1,94 | -1,02% | - |
| 03.09.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 0,90% | - |
| 02.09.2026 | 1,91 | 1,97 | 1,90 | 1,94 | 1,17% | 50,00 |
| 01.09.2026 | 1,93 | 1,96 | 1,91 | 1,92 | -0,39% | - |
| 31.08.2026 | 1,89 | 1,99 | 1,88 | 1,93 | 2,12% | - |
| 28.08.2026 | 1,93 | 1,94 | 1,88 | 1,89 | -1,44% | - |
| 27.08.2026 | 1,87 | 1,92 | 1,87 | 1,91 | 1,86% | - |
| 26.08.2026 | 1,92 | 1,92 | 1,86 | 1,88 | -2,34% | - |
| 25.08.2026 | 1,91 | 1,95 | 1,91 | 1,92 | 1,05% | - |
| 24.08.2026 | 1,94 | 1,97 | 1,89 | 1,90 | -3,18% | - |
| 21.08.2026 | 1,99 | 2,01 | 1,97 | 1,97 | -1,13% | - |
| 20.08.2026 | 1,94 | 2,04 | 1,93 | 1,99 | 2,58% | - |
| 19.08.2026 | 1,88 | 1,94 | 1,83 | 1,94 | 5,44% | 329,00 |
| 17.08.2026 | 1,95 | 1,96 | 1,84 | 1,84 | -5,28% | - |
| 14.08.2026 | 1,81 | 1,96 | 1,78 | 1,94 | 9,14% | - |
| 13.08.2026 | 1,77 | 1,82 | 1,76 | 1,78 | 0,85% | - |
| 12.08.2026 | 1,76 | 1,78 | 1,73 | 1,76 | 0,28% | - |
| 11.08.2026 | 1,78 | 1,82 | 1,70 | 1,76 | -1,13% | - |
| 10.08.2026 | 1,80 | 1,81 | 1,78 | 1,78 | -0,56% | - |
| 07.08.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 1,13% | - |
| 06.08.2026 | 1,77 | 1,79 | 1,77 | 1,77 | -0,56% | - |
| 05.08.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,97% | - |
| 04.08.2026 | 1,78 | 1,81 | 1,72 | 1,80 | 1,13% | - |
| 03.08.2026 | 1,83 | 1,83 | 1,74 | 1,78 | -1,25% | 1,00 |
| 31.07.2026 | 1,79 | 1,84 | 1,78 | 1,80 | 1,13% | - |
| 30.07.2026 | 1,80 | 1,80 | 1,77 | 1,78 | -0,97% | - |
| 29.07.2026 | 1,79 | 1,82 | 1,75 | 1,80 | 0,00% | - |
| 28.07.2026 | 1,79 | 1,81 | 1,76 | 1,80 | 0,28% | - |
| 27.07.2026 | 1,81 | 1,82 | 1,74 | 1,79 | 0,28% | - |
| 24.07.2026 | 1,83 | 1,84 | 1,75 | 1,79 | -1,24% | - |
| 23.07.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -0,14% | - |
| 22.07.2026 | 1,78 | 1,84 | 1,78 | 1,81 | 1,26% | - |
| 21.07.2026 | 1,75 | 1,79 | 1,73 | 1,79 | 6,24% | - |
| 20.07.2026 | 1,71 | 1,74 | 1,68 | 1,68 | -1,61% | - |
| 17.07.2026 | 1,73 | 1,74 | 1,69 | 1,71 | -1,44% | - |
| 16.07.2026 | 1,69 | 1,80 | 1,69 | 1,74 | 2,97% | 300,00 |
| 15.07.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -1,75% | - |
| 14.07.2026 | 1,70 | 1,72 | 1,67 | 1,72 | 1,18% | - |
| 13.07.2026 | 1,70 | 1,79 | 1,66 | 1,70 | -0,88% | 5,00 |
| 10.07.2026 | 1,73 | 1,73 | 1,66 | 1,71 | -1,01% | - |
| 09.07.2026 | 1,71 | 1,73 | 1,66 | 1,73 | 1,47% | - |
| 08.07.2026 | 1,70 | 1,74 | 1,65 | 1,70 | -0,44% | - |
| 07.07.2026 | 1,73 | 1,76 | 1,71 | 1,71 | -1,16% | - |
| 06.07.2026 | 1,75 | 1,77 | 1,73 | 1,73 | -1,28% | - |
| 03.07.2026 | 1,81 | 1,81 | 1,72 | 1,75 | -2,09% | - |
| 01.07.2026 | 1,78 | 1,86 | 1,78 | 1,79 | 0,56% | - |
| 30.06.2026 | 1,80 | 1,85 | 1,78 | 1,78 | 0,71% | - |
| 26.06.2026 | 1,77 | 1,84 | 1,77 | 1,77 | -0,70% | - |
| 25.06.2026 | 1,87 | 1,87 | 1,78 | 1,78 | -2,20% | - |
| 23.06.2026 | 1,82 | 1,85 | 1,81 | 1,82 | -0,55% | - |
| 22.06.2026 | 1,80 | 1,84 | 1,79 | 1,83 | 1,67% | - |
| 19.06.2026 | 1,84 | 1,85 | 1,80 | 1,80 | 0,28% | 132,00 |
| 18.06.2026 | 1,82 | 1,83 | 1,79 | 1,80 | -1,91% | - |
| 17.06.2026 | 1,87 | 1,87 | 1,82 | 1,83 | -0,27% | - |
| 16.06.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 0,27% | - |
| 15.06.2026 | 1,94 | 1,94 | 1,83 | 1,83 | -4,19% | - |
| 12.06.2026 | 1,83 | 1,91 | 1,82 | 1,91 | 4,37% | - |
| 11.06.2026 | 1,84 | 1,86 | 1,80 | 1,83 | -1,21% | - |
| 10.06.2026 | 1,82 | 1,87 | 1,81 | 1,85 | 2,35% | - |
| 09.06.2026 | 1,91 | 1,91 | 1,79 | 1,81 | -5,61% | - |
| 08.06.2026 | 1,88 | 1,92 | 1,87 | 1,92 | 0,79% | - |
| 05.06.2026 | 1,90 | 1,93 | 1,89 | 1,90 | 0,13% | - |
| 04.06.2026 | 1,90 | 1,92 | 1,89 | 1,90 | -0,13% | - |
| 03.06.2026 | 1,92 | 2,00 | 1,90 | 1,90 | -0,65% | - |
| 02.06.2026 | 1,99 | 1,99 | 1,91 | 1,92 | -3,65% | - |
| 01.06.2026 | 2,10 | 2,10 | 1,97 | 1,99 | -3,99% | - |
| 29.05.2026 | 1,96 | 2,09 | 1,93 | 2,07 | 5,88% | - |
| 28.05.2026 | 1,83 | 1,96 | 1,82 | 1,96 | 6,83% | - |
| 27.05.2026 | 1,85 | 1,86 | 1,83 | 1,83 | -0,95% | - |
| 26.05.2026 | 1,90 | 1,90 | 1,83 | 1,85 | -2,89% | - |
| 25.05.2026 | 1,88 | 1,91 | 1,88 | 1,90 | 2,01% | - |
| 22.05.2026 | 1,88 | 1,89 | 1,84 | 1,87 | -1,32% | - |
| 21.05.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 2,30% | - |
| 20.05.2026 | 1,83 | 1,86 | 1,82 | 1,85 | 0,96% | - |
| 19.05.2026 | 1,86 | 1,89 | 1,83 | 1,83 | -1,88% | - |
| 18.05.2026 | 1,83 | 1,90 | 1,82 | 1,87 | 0,81% | - |
| 15.05.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -3,65% | - |
| 14.05.2026 | 1,93 | 1,93 | 1,92 | 1,92 | 0,52% | - |
| 13.05.2026 | 1,93 | 1,94 | 1,89 | 1,91 | -0,65% | - |
| 12.05.2026 | 1,82 | 1,95 | 1,82 | 1,92 | 4,77% | - |
| 11.05.2026 | 1,84 | 1,87 | 1,81 | 1,84 | -0,68% | - |
| 08.05.2026 | 1,85 | 1,94 | 1,84 | 1,85 | 0,27% | 2.500,00 |
| 07.05.2026 | 2,22 | 2,22 | 1,84 | 1,84 | -16,44% | - |
| 06.05.2026 | 2,15 | 2,22 | 2,13 | 2,21 | 5,00% | 250,00 |
| 05.05.2026 | 1,99 | 2,11 | 1,98 | 2,10 | 6,19% | - |
| 04.05.2026 | 2,02 | 2,07 | 1,97 | 1,98 | -7,16% | - |
| 30.04.2026 | 1,93 | 2,13 | 1,93 | 2,13 | 9,51% | - |
| 29.04.2026 | 1,91 | 1,98 | 1,89 | 1,95 | 2,23% | - |
| 28.04.2026 | 1,83 | 1,96 | 1,83 | 1,90 | 3,68% | 49,00 |
| 27.04.2026 | 1,84 | 1,86 | 1,82 | 1,84 | 0,96% | - |
| 24.04.2026 | 1,92 | 1,93 | 1,81 | 1,82 | -3,84% | - |
| 23.04.2026 | 1,98 | 2,02 | 1,88 | 1,89 | -4,18% | 150,00 |
| 22.04.2026 | 1,82 | 2,00 | 1,80 | 1,97 | 9,58% | - |
| 21.04.2026 | 1,81 | 1,81 | 1,77 | 1,80 | -0,55% | - |
| 20.04.2026 | 1,72 | 1,83 | 1,72 | 1,81 | 3,87% | 197,00 |
| 17.04.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -1,13% | - |
| 16.04.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -0,14% | - |
| 15.04.2026 | 1,76 | 1,78 | 1,75 | 1,77 | -0,42% | - |