12,785€
-0,35%
Echtzeit-Aktienkurs NORDIC SEMICONDUCT. NK-01
Bid:
Ask:
Aktienkurse zur NORDIC SEMICONDUCT. NK-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,01% | - |
| 19.02.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 0,79% | - |
| 18.02.2026 | 12,17 | 12,73 | 12,17 | 12,73 | 2,50% | 250,00 |
| 17.02.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -1,51% | - |
| 16.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -3,30% | - |
| 13.02.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -3,55% | - |
| 12.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 0,22% | - |
| 11.02.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 2,27% | - |
| 10.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,45% | - |
| 09.02.2026 | 13,61 | 13,61 | 13,25 | 13,25 | -2,79% | 190,00 |
| 06.02.2026 | 13,20 | 13,63 | 13,20 | 13,63 | 6,07% | 481,00 |
| 05.02.2026 | 12,26 | 13,17 | 12,26 | 12,85 | 7,98% | 758,00 |
| 04.02.2026 | 11,21 | 11,92 | 11,21 | 11,90 | 5,31% | 500,00 |
| 03.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,08% | - |
| 02.02.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -0,63% | - |
| 30.01.2026 | 11,09 | 11,14 | 11,09 | 11,14 | -0,31% | 200,00 |
| 29.01.2026 | 11,46 | 11,62 | 11,16 | 11,18 | -2,83% | - |
| 28.01.2026 | 11,65 | 11,65 | 11,50 | 11,50 | 1,68% | 350,00 |
| 27.01.2026 | 11,36 | 11,36 | 11,31 | 11,31 | -2,42% | 140,00 |
| 26.01.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -1,53% | - |
| 23.01.2026 | 11,90 | 11,90 | 11,77 | 11,77 | -0,17% | 130,00 |
| 22.01.2026 | 11,65 | 11,79 | 11,65 | 11,79 | 4,61% | 70,00 |
| 21.01.2026 | 11,27 | 11,27 | 11,27 | 11,27 | 1,81% | - |
| 20.01.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -2,55% | - |
| 19.01.2026 | 11,44 | 11,45 | 11,35 | 11,36 | -3,57% | 1.300,00 |
| 16.01.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -1,01% | - |
| 15.01.2026 | 11,42 | 11,90 | 11,42 | 11,90 | 1,54% | 400,00 |
| 14.01.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 1,56% | - |
| 13.01.2026 | 11,61 | 11,61 | 11,54 | 11,54 | -2,45% | 260,00 |
| 12.01.2026 | 11,68 | 11,83 | 11,68 | 11,83 | 1,46% | 310,00 |
| 09.01.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -0,93% | - |
| 08.01.2026 | 11,77 | 11,77 | 11,77 | 11,77 | 0,34% | - |
| 07.01.2026 | 11,73 | 11,73 | 11,73 | 11,73 | 0,69% | 100,00 |
| 06.01.2026 | 11,63 | 11,77 | 11,63 | 11,65 | 1,57% | 500,00 |
| 05.01.2026 | 11,80 | 11,80 | 11,47 | 11,47 | -0,78% | 450,00 |
| 02.01.2026 | 11,40 | 11,65 | 11,40 | 11,56 | 4,05% | 5.003,00 |
| 30.12.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 1,83% | - |
| 29.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 0,00% | 100,00 |
| 23.12.2025 | 10,79 | 10,96 | 10,79 | 10,91 | 1,21% | 377,00 |
| 22.12.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,03% | - |
| 19.12.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,47% | - |
| 18.12.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,65% | - |
| 17.12.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,56% | - |
| 16.12.2025 | 10,75 | 10,75 | 10,73 | 10,73 | -2,19% | 300,00 |
| 15.12.2025 | 11,04 | 11,04 | 10,97 | 10,97 | -0,27% | 500,00 |
| 12.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,64% | - |
| 11.12.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -3,10% | - |
| 10.12.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -2,25% | - |
| 09.12.2025 | 11,43 | 11,54 | 11,43 | 11,54 | 0,09% | 25,00 |
| 08.12.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,03% | - |
| 05.12.2025 | 11,59 | 11,65 | 11,59 | 11,65 | 1,84% | 250,00 |
| 04.12.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 3,06% | - |
| 03.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 02.12.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 1,36% | - |
| 01.12.2025 | 11,18 | 11,18 | 11,00 | 11,00 | -3,51% | 2.635,00 |
| 28.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,73% | - |
| 27.11.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,46% | - |
| 26.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,55% | - |
| 25.11.2025 | 10,97 | 11,00 | 10,97 | 11,00 | -0,72% | 50,00 |
| 24.11.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,37% | - |
| 21.11.2025 | 11,15 | 11,15 | 10,93 | 10,93 | -4,96% | 300,00 |
| 20.11.2025 | 11,39 | 11,50 | 11,39 | 11,50 | 4,93% | 900,00 |
| 19.11.2025 | 10,85 | 10,96 | 10,85 | 10,96 | -0,36% | 200,00 |
| 18.11.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -4,10% | 195,00 |
| 17.11.2025 | 11,65 | 11,65 | 11,44 | 11,47 | -1,80% | 500,00 |
| 14.11.2025 | 11,73 | 11,73 | 11,40 | 11,68 | -1,10% | 560,00 |
| 13.11.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 2,07% | - |
| 12.11.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -0,52% | - |
| 11.11.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,60% | - |
| 10.11.2025 | 11,37 | 11,70 | 11,37 | 11,70 | 2,72% | 8,00 |
| 07.11.2025 | 11,55 | 11,55 | 11,39 | 11,39 | -3,47% | 250,00 |
| 06.11.2025 | 11,78 | 11,80 | 11,78 | 11,80 | -1,67% | 85,00 |
| 05.11.2025 | 11,98 | 12,04 | 11,98 | 12,00 | -0,83% | 580,00 |
| 04.11.2025 | 12,42 | 12,42 | 12,10 | 12,10 | -3,82% | 388,00 |
| 03.11.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,96% | - |
| 31.10.2025 | 12,74 | 12,74 | 12,46 | 12,46 | -4,08% | 410,00 |
| 30.10.2025 | 13,43 | 13,43 | 12,99 | 12,99 | -3,20% | 1.000,00 |
| 29.10.2025 | 13,96 | 13,96 | 13,42 | 13,42 | -6,81% | 710,00 |
| 28.10.2025 | 14,33 | 14,40 | 14,33 | 14,40 | 0,77% | 8.000,00 |
| 27.10.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 0,42% | - |
| 24.10.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 1,43% | - |
| 23.10.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -1,47% | - |
| 22.10.2025 | 14,26 | 14,27 | 14,24 | 14,24 | 0,78% | 500,00 |
| 21.10.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 1,51% | - |
| 20.10.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,80% | 78,00 |
| 17.10.2025 | 14,21 | 14,21 | 13,72 | 13,81 | -2,68% | 3.170,00 |
| 16.10.2025 | 13,95 | 14,19 | 13,95 | 14,19 | 4,80% | 1.750,00 |
| 15.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,81% | - |
| 14.10.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -2,71% | - |
| 13.10.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,43% | - |
| 10.10.2025 | 13,77 | 14,14 | 13,77 | 14,09 | 3,15% | 1.575,00 |
| 09.10.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,80% | 78,00 |
| 08.10.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -2,48% | - |
| 07.10.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,86% | - |
| 06.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 03.10.2025 | 13,48 | 13,80 | 13,48 | 13,80 | 1,92% | 2.200,00 |
| 02.10.2025 | 13,60 | 13,60 | 13,51 | 13,54 | -0,51% | 700,00 |
| 01.10.2025 | 13,03 | 13,61 | 13,03 | 13,61 | 3,73% | 76,00 |
| 30.09.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,08% | - |
| 29.09.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,38% | - |