0,692NOK
4,11%
Echtzeit-Aktienkurs Ensurge Micropower ASA
Bid:
Ask:
Aktienkurse zur Ensurge Micropower ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 0,67 | 0,71 | 0,67 | 0,69 | 3,13% | - |
| 27.03.2026 | 0,68 | 0,68 | 0,67 | 0,67 | -0,75% | 28.500,00 |
| 26.03.2026 | 0,68 | 0,68 | 0,67 | 0,67 | -4,29% | 60.248,00 |
| 18.03.2026 | 0,70 | 0,70 | 0,70 | 0,70 | -4,37% | 2.900,00 |
| 26.02.2026 | 0,73 | 0,73 | 0,73 | 0,73 | 0,55% | 10,00 |
| 23.02.2026 | 0,73 | 0,73 | 0,73 | 0,73 | -9,00% | 14.700,00 |
| 09.01.2026 | 0,80 | 0,80 | 0,80 | 0,80 | -5,77% | 25.000,00 |
| 17.12.2025 | 0,85 | 0,85 | 0,85 | 0,85 | -21,97% | 15,00 |
| 21.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,55% | 100,00 |
| 10.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 4,44% | 2.600,00 |
| 08.10.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -10,89% | 12.000,00 |
| 23.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | 500,00 |
| 09.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,93% | 4.715,00 |
| 26.08.2025 | 1,31 | 1,31 | 1,28 | 1,28 | 0,63% | 959,00 |
| 21.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,47% | 100,00 |
| 20.08.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -7,30% | 5.500,00 |
| 19.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | 5.000,00 |
| 13.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 500,00 |
| 12.08.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 6,33% | 100,00 |
| 15.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,16% | 100,00 |
| 26.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,17% | 1.500,00 |
| 25.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -19,95% | 264,00 |
| 09.05.2025 | 1,54 | 1,54 | 1,50 | 1,50 | 24,30% | 41.799,00 |
| 23.04.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -15,50% | 10.272,00 |
| 04.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -10,83% | 50.000,00 |
| 03.04.2025 | 1,47 | 1,61 | 1,34 | 1,61 | 18,70% | 50.291,00 |
| 25.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,50% | 2.000,00 |
| 24.03.2025 | 1,37 | 1,37 | 1,32 | 1,32 | 6,54% | 5.048,00 |
| 21.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,04% | 4.425,00 |
| 20.03.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 27,11% | 575,00 |
| 28.01.2025 | 0,98 | 0,99 | 0,98 | 0,99 | -8,80% | 40.000,00 |
| 02.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,64% | 300,00 |
| 27.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 24,49% | 300,00 |
| 01.11.2024 | 0,88 | 0,88 | 0,88 | 0,88 | -37,89% | 18,00 |
| 14.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -20,49% | 11,00 |
| 03.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 43,11% | 56,00 |
| 23.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,14% | 3,00 |
| 10.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,71% | 1,00 |
| 08.04.2024 | 1,40 | 1,40 | 1,23 | 1,23 | -17,49% | 6.003,00 |
| 04.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,54% | 1.000,00 |
| 18.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,51% | 30.000,00 |
| 06.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | 215,00 |
| 28.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | 180,00 |
| 26.02.2024 | 1,44 | 1,50 | 1,42 | 1,50 | -14,79% | 22,00 |
| 20.02.2024 | 1,08 | 1,78 | 1,08 | 1,76 | 118,39% | 47.693,00 |
| 16.02.2024 | 0,96 | 0,96 | 0,81 | 0,81 | -8,52% | 1.328.631,00 |
| 15.02.2024 | 0,71 | 0,99 | 0,70 | 0,88 | 61,76% | 3.017.767,00 |
| 24.01.2024 | 0,54 | 0,54 | 0,54 | 0,54 | -1,09% | 6.580,00 |
| 23.01.2024 | 0,55 | 0,55 | 0,55 | 0,55 | -1,79% | 100,00 |
| 19.01.2024 | 0,60 | 0,60 | 0,56 | 0,56 | 5,66% | 6.834,00 |
| 29.11.2023 | 0,53 | 0,53 | 0,53 | 0,53 | -0,38% | 1.111,00 |
| 27.11.2023 | 0,53 | 0,53 | 0,53 | 0,53 | 3,70% | 444,00 |
| 21.11.2023 | 0,51 | 0,51 | 0,51 | 0,51 | -2,10% | 611,00 |
| 26.10.2023 | 0,53 | 0,53 | 0,52 | 0,52 | -7,91% | 24.165,00 |
| 20.09.2023 | 0,57 | 0,57 | 0,57 | 0,57 | -92,27% | 4,00 |
| 18.01.2023 | 7,27 | 7,40 | 7,27 | 7,36 | -16,66% | 411,00 |
| 23.12.2022 | 8,87 | 8,87 | 8,83 | 8,83 | 2,06% | 1.520,00 |
| 07.12.2022 | 8,65 | 8,65 | 8,65 | 8,65 | 1,04% | 83,00 |
| 25.11.2022 | 8,52 | 8,56 | 8,52 | 8,56 | -32,86% | 4,00 |
| 31.10.2022 | 12,75 | 12,75 | 12,75 | 12,75 | -5,30% | 2,00 |
| 13.07.2022 | 13,47 | 13,47 | 13,47 | 13,47 | -16,11% | 78,00 |
| 04.03.2022 | 15,65 | 16,05 | 15,65 | 16,05 | -20,00% | 160.000,00 |
| 14.02.2022 | 20,07 | 20,07 | 20,07 | 20,07 | -10,71% | 10.000,00 |
| 07.02.2022 | 22,48 | 22,48 | 22,48 | 22,48 | 0,00% | 50.000,00 |
| 03.02.2022 | 23,00 | 23,00 | 22,48 | 22,48 | -21,57% | 3.330,00 |
| 29.12.2021 | 28,66 | 28,66 | 28,66 | 28,66 | 0,00% | 59,00 |
| 28.12.2021 | 28,66 | 28,66 | 28,66 | 28,66 | -0,97% | 2,00 |
| 27.12.2021 | 28,94 | 28,94 | 28,94 | 28,94 | 5,26% | 157,00 |
| 10.12.2021 | 27,49 | 27,49 | 27,49 | 27,49 | -1,72% | 1.511,00 |
| 09.12.2021 | 28,25 | 28,25 | 27,97 | 27,97 | -0,14% | 50,00 |
| 06.12.2021 | 28,13 | 28,13 | 28,01 | 28,01 | -0,57% | 3.467,00 |
| 26.11.2021 | 28,13 | 28,17 | 28,13 | 28,17 | -3,31% | 9.688,00 |
| 25.11.2021 | 29,14 | 29,14 | 29,14 | 29,14 | -0,27% | 1.023,00 |
| 02.11.2021 | 29,50 | 29,50 | 29,22 | 29,22 | -2,41% | 23,00 |
| 01.11.2021 | 29,74 | 29,94 | 29,74 | 29,94 | 6,57% | 35.658,00 |
| 28.10.2021 | 28,09 | 28,09 | 28,09 | 28,09 | 2,04% | 2.928,00 |
| 27.10.2021 | 27,53 | 27,53 | 27,53 | 27,53 | 1,18% | 2.113,00 |
| 25.10.2021 | 27,21 | 27,21 | 27,21 | 27,21 | -3,14% | 2.721,00 |
| 05.10.2021 | 28,09 | 28,09 | 28,09 | 28,09 | -1,41% | 753,00 |
| 31.08.2021 | 27,69 | 28,86 | 27,69 | 28,50 | 10,08% | 101.843,00 |
| 27.08.2021 | 27,49 | 27,49 | 25,89 | 25,89 | -5,84% | 1.414,00 |
| 26.08.2021 | 27,49 | 27,49 | 27,49 | 27,49 | 13,22% | 18.667,00 |
| 20.08.2021 | 24,28 | 24,28 | 24,28 | 24,28 | -5,02% | 5.000,00 |
| 13.08.2021 | 25,57 | 25,57 | 25,57 | 25,57 | 2,74% | 2.000,00 |
| 05.08.2021 | 24,88 | 24,88 | 24,88 | 24,88 | -4,91% | 30.000,00 |
| 30.07.2021 | 26,17 | 26,17 | 26,17 | 26,17 | -4,82% | 6,00 |
| 28.07.2021 | 27,49 | 27,49 | 27,49 | 27,49 | 3,47% | 200,00 |
| 16.07.2021 | 26,53 | 26,57 | 26,53 | 26,57 | -6,36% | 6.775,00 |