1,150€
-3,52%
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 | 1,19 | 1,19 | 1,14 | 1,15 | -3,52% | - |
| 03.12.2024 | 1,14 | 1,19 | 1,11 | 1,19 | 4,20% | 512,00 |
| 02.12.2024 | 1,09 | 1,14 | 1,06 | 1,14 | 4,57% | 800,00 |
| 29.11.2024 | 1,11 | 1,11 | 1,06 | 1,09 | -1,80% | - |
| 28.11.2024 | 1,13 | 1,16 | 1,10 | 1,11 | -0,80% | - |
| 27.11.2024 | 1,15 | 1,16 | 1,12 | 1,12 | -2,52% | - |
| 26.11.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 25.11.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 22.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,59% | - |
| 21.11.2024 | 1,14 | 1,20 | 1,08 | 1,13 | -0,18% | - |
| 20.11.2024 | 1,15 | 1,17 | 1,11 | 1,14 | -0,87% | 600,00 |
| 19.11.2024 | 1,15 | 1,17 | 1,13 | 1,15 | 0,00% | - |
| 18.11.2024 | 1,17 | 1,20 | 1,12 | 1,15 | -1,38% | - |
| 15.11.2024 | 1,17 | 1,20 | 1,16 | 1,16 | -1,19% | - |
| 14.11.2024 | 1,18 | 1,23 | 1,15 | 1,18 | -0,84% | 50,00 |
| 13.11.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,34% | - |
| 12.11.2024 | 1,19 | 1,23 | 1,18 | 1,18 | -1,66% | - |
| 11.11.2024 | 1,17 | 1,22 | 1,15 | 1,20 | 3,09% | - |
| 08.11.2024 | 1,17 | 1,22 | 1,16 | 1,17 | -0,85% | - |
| 07.11.2024 | 1,17 | 1,21 | 1,12 | 1,18 | 1,29% | 2.000,00 |
| 06.11.2024 | 1,43 | 1,44 | 1,12 | 1,16 | -18,75% | 850,00 |
| 05.11.2024 | 1,39 | 1,48 | 1,39 | 1,43 | 3,25% | - |
| 04.11.2024 | 1,44 | 1,48 | 1,38 | 1,38 | -3,62% | - |
| 01.11.2024 | 1,46 | 1,47 | 1,43 | 1,44 | -2,11% | - |
| 31.10.2024 | 1,46 | 1,47 | 1,38 | 1,47 | 0,20% | - |
| 30.10.2024 | 1,50 | 1,51 | 1,46 | 1,46 | -2,85% | - |
| 29.10.2024 | 1,48 | 1,52 | 1,48 | 1,51 | 1,76% | - |
| 28.10.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 5,41% | - |
| 25.10.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,29% | - |
| 24.10.2024 | 1,44 | 1,48 | 1,44 | 1,44 | 0,35% | - |
| 23.10.2024 | 1,43 | 1,44 | 1,38 | 1,43 | 0,07% | - |
| 22.10.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,63% | - |
| 21.10.2024 | 1,42 | 1,45 | 1,36 | 1,42 | 0,35% | - |
| 18.10.2024 | 1,44 | 1,44 | 1,40 | 1,42 | -1,32% | - |
| 17.10.2024 | 1,35 | 1,46 | 1,33 | 1,44 | 6,44% | 970,00 |
| 16.10.2024 | 1,34 | 1,36 | 1,34 | 1,35 | 0,22% | - |
| 15.10.2024 | 1,38 | 1,39 | 1,34 | 1,35 | -2,53% | - |
| 14.10.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -2,12% | 730,00 |
| 11.10.2024 | 1,43 | 1,44 | 1,31 | 1,41 | -1,26% | - |
| 10.10.2024 | 1,43 | 1,44 | 1,40 | 1,43 | -0,42% | - |
| 09.10.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,70% | - |
| 08.10.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -1,05% | - |
| 07.10.2024 | 1,44 | 1,52 | 1,42 | 1,43 | -1,52% | 50,00 |
| 04.10.2024 | 1,43 | 1,45 | 1,41 | 1,45 | 1,61% | - |
| 03.10.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -1,18% | - |
| 02.10.2024 | 1,47 | 1,51 | 1,44 | 1,44 | -1,70% | - |
| 01.10.2024 | 1,52 | 1,55 | 1,44 | 1,47 | -3,23% | 500,00 |
| 30.09.2024 | 1,54 | 1,56 | 1,49 | 1,52 | -1,04% | - |
| 27.09.2024 | 1,51 | 1,55 | 1,50 | 1,53 | 1,66% | - |
| 26.09.2024 | 1,51 | 1,53 | 1,49 | 1,51 | 0,73% | - |
| 25.09.2024 | 1,53 | 1,55 | 1,49 | 1,50 | -2,86% | - |
| 24.09.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -0,06% | - |
| 23.09.2024 | 1,48 | 1,57 | 1,47 | 1,54 | 4,83% | - |
| 20.09.2024 | 1,60 | 1,60 | 1,47 | 1,47 | -8,12% | - |
| 19.09.2024 | 1,52 | 1,61 | 1,52 | 1,60 | 5,96% | - |
| 18.09.2024 | 1,49 | 1,53 | 1,45 | 1,51 | 1,61% | - |
| 17.09.2024 | 1,48 | 1,55 | 1,48 | 1,49 | 0,13% | - |
| 16.09.2024 | 1,46 | 1,53 | 1,45 | 1,49 | 2,06% | 10.362,00 |
| 13.09.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 0,41% | - |
| 12.09.2024 | 1,46 | 1,48 | 1,43 | 1,45 | -0,75% | - |
| 11.09.2024 | 1,43 | 1,50 | 1,43 | 1,46 | 1,60% | - |
| 10.09.2024 | 1,50 | 1,51 | 1,43 | 1,44 | -4,52% | 1.600,00 |
| 09.09.2024 | 1,51 | 1,58 | 1,48 | 1,51 | 0,13% | - |
| 06.09.2024 | 1,46 | 1,60 | 1,45 | 1,50 | 3,16% | 192,00 |
| 05.09.2024 | 1,48 | 1,50 | 1,39 | 1,46 | -1,55% | - |
| 04.09.2024 | 1,50 | 1,51 | 1,40 | 1,48 | -1,66% | 1.120,00 |
| 03.09.2024 | 1,60 | 1,60 | 1,47 | 1,51 | -6,00% | - |
| 02.09.2024 | 1,62 | 1,62 | 1,58 | 1,60 | -1,11% | - |
| 30.08.2024 | 1,68 | 1,68 | 1,60 | 1,62 | -3,23% | - |
| 29.08.2024 | 1,68 | 1,73 | 1,67 | 1,67 | -0,18% | 600,00 |
| 28.08.2024 | 1,73 | 1,79 | 1,66 | 1,68 | -2,90% | - |
| 27.08.2024 | 1,80 | 1,80 | 1,72 | 1,73 | -3,68% | - |
| 26.08.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 0,56% | - |
| 23.08.2024 | 1,85 | 1,94 | 1,70 | 1,78 | -3,20% | - |
| 22.08.2024 | 1,80 | 1,96 | 1,74 | 1,84 | 2,22% | - |
| 21.08.2024 | 1,73 | 1,82 | 1,73 | 1,80 | 1,46% | 350,00 |
| 20.08.2024 | 2,00 | 2,02 | 1,75 | 1,78 | -11,58% | 500,00 |
| 19.08.2024 | 2,03 | 2,09 | 2,00 | 2,01 | -1,11% | 1,00 |
| 16.08.2024 | 2,05 | 2,06 | 1,98 | 2,03 | -0,85% | 316,00 |
| 15.08.2024 | 2,03 | 2,06 | 2,00 | 2,05 | 1,24% | 100,00 |
| 14.08.2024 | 2,03 | 2,03 | 1,98 | 2,02 | 0,25% | 8,00 |
| 13.08.2024 | 2,02 | 2,02 | 2,00 | 2,02 | 0,50% | - |
| 12.08.2024 | 2,04 | 2,04 | 2,00 | 2,01 | -1,47% | 7,00 |
| 09.08.2024 | 2,07 | 2,11 | 2,01 | 2,04 | -1,69% | - |
| 08.08.2024 | 2,04 | 2,08 | 2,02 | 2,07 | 1,97% | - |
| 07.08.2024 | 2,07 | 2,17 | 2,02 | 2,03 | -1,09% | - |
| 06.08.2024 | 2,06 | 2,07 | 2,00 | 2,06 | 0,61% | 100,00 |
| 05.08.2024 | 1,99 | 2,07 | 1,92 | 2,04 | -0,85% | - |
| 02.08.2024 | 2,17 | 2,17 | 2,05 | 2,06 | -5,83% | - |
| 01.08.2024 | 2,25 | 2,25 | 2,17 | 2,19 | -2,56% | - |
| 31.07.2024 | 2,19 | 2,28 | 2,16 | 2,25 | 3,58% | - |
| 30.07.2024 | 2,08 | 2,17 | 2,04 | 2,17 | 4,33% | 1.000,00 |
| 29.07.2024 | 2,08 | 2,11 | 2,07 | 2,08 | 0,12% | 960,00 |
| 26.07.2024 | 2,00 | 2,09 | 2,00 | 2,08 | 3,49% | - |
| 25.07.2024 | 2,01 | 2,03 | 1,96 | 2,01 | -0,62% | - |
| 24.07.2024 | 2,02 | 2,05 | 2,01 | 2,02 | -0,37% | - |
| 23.07.2024 | 2,07 | 2,07 | 2,01 | 2,03 | -2,17% | - |
| 22.07.2024 | 2,04 | 2,08 | 2,02 | 2,07 | 1,72% | 1,00 |
| 19.07.2024 | 2,05 | 2,05 | 1,96 | 2,04 | -0,25% | 8,00 |
| 18.07.2024 | 1,96 | 2,06 | 1,95 | 2,04 | 4,29% | 12,00 |