11,345€
-3,86%
Echtzeit-Aktienkurs NORDIC SEMICONDUCT. NK-01
Bid:
Ask:
Aktienkurse zur NORDIC SEMICONDUCT. NK-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 13,16 | 13,16 | 13,08 | 13,08 | -1,88% | 500,00 |
| 25.09.2025 | 13,47 | 13,57 | 13,33 | 13,33 | -1,84% | 1.900,00 |
| 24.09.2025 | 13,70 | 13,70 | 13,54 | 13,58 | -0,73% | 1.950,00 |
| 23.09.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,73% | - |
| 22.09.2025 | 13,88 | 13,88 | 13,78 | 13,78 | -0,22% | 110,00 |
| 19.09.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -0,36% | - |
| 18.09.2025 | 13,29 | 13,86 | 13,29 | 13,86 | 6,13% | 670,00 |
| 17.09.2025 | 13,38 | 13,39 | 13,06 | 13,06 | -2,97% | 324,00 |
| 16.09.2025 | 13,11 | 13,47 | 13,11 | 13,46 | 2,75% | 65,00 |
| 15.09.2025 | 13,15 | 13,15 | 13,10 | 13,10 | 0,46% | 500,00 |
| 12.09.2025 | 13,12 | 13,12 | 13,04 | 13,04 | -0,57% | 54,00 |
| 11.09.2025 | 13,22 | 13,29 | 13,06 | 13,12 | -0,87% | - |
| 10.09.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 1,03% | 350,00 |
| 09.09.2025 | 13,19 | 13,27 | 13,04 | 13,10 | -1,13% | 150,00 |
| 08.09.2025 | 13,34 | 13,41 | 13,06 | 13,25 | 0,19% | 1.070,00 |
| 05.09.2025 | 12,85 | 13,57 | 12,85 | 13,22 | 2,64% | 5.702,00 |
| 04.09.2025 | 13,37 | 13,54 | 12,87 | 12,88 | -4,66% | 3.580,00 |
| 03.09.2025 | 13,23 | 13,51 | 13,23 | 13,51 | 1,43% | 2.065,00 |
| 02.09.2025 | 13,60 | 13,74 | 13,00 | 13,32 | -5,87% | 6.500,00 |
| 01.09.2025 | 14,24 | 14,31 | 13,78 | 14,15 | 0,00% | 2.431,00 |
| 29.08.2025 | 14,32 | 14,35 | 14,15 | 14,15 | -2,28% | 1.670,00 |
| 28.08.2025 | 14,35 | 14,48 | 14,19 | 14,48 | -2,16% | 7.155,00 |
| 27.08.2025 | 14,03 | 15,41 | 14,01 | 14,80 | 6,40% | 5.486,00 |
| 26.08.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,71% | - |
| 25.08.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,57% | - |
| 22.08.2025 | 13,65 | 14,09 | 13,65 | 14,09 | 3,00% | 375,00 |
| 21.08.2025 | 13,47 | 13,76 | 13,47 | 13,68 | 1,48% | 130,00 |
| 20.08.2025 | 13,92 | 13,92 | 13,48 | 13,48 | -5,00% | 50,00 |
| 19.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,00% | - |
| 18.08.2025 | 14,12 | 14,12 | 14,05 | 14,05 | -0,78% | 60,00 |
| 15.08.2025 | 13,68 | 14,16 | 13,68 | 14,16 | 4,97% | 1.160,00 |
| 14.08.2025 | 13,41 | 13,49 | 13,41 | 13,49 | 5,97% | 355,00 |
| 13.08.2025 | 12,50 | 12,73 | 12,50 | 12,73 | 11,18% | 29.750,00 |
| 12.08.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 11.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,14% | - |
| 08.08.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 4,31% | - |
| 07.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | - |
| 06.08.2025 | 11,60 | 11,60 | 11,02 | 11,02 | -4,67% | 1.250,00 |
| 05.08.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,69% | - |
| 04.08.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -2,59% | - |
| 01.08.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,77% | - |
| 31.07.2025 | 11,88 | 12,29 | 11,88 | 12,29 | 3,89% | 201,00 |
| 30.07.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,00% | - |
| 29.07.2025 | 11,72 | 11,83 | 11,72 | 11,83 | 1,55% | 70,00 |
| 28.07.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,78% | - |
| 25.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,62% | - |
| 24.07.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 23.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | - |
| 22.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,89% | - |
| 21.07.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -1,14% | - |
| 18.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 4,31% | - |
| 17.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,17% | - |
| 16.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,11% | - |
| 15.07.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,26% | - |
| 14.07.2025 | 11,48 | 11,64 | 11,48 | 11,64 | -1,02% | 80,00 |
| 11.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,43% | - |
| 10.07.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 1,21% | - |
| 09.07.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,20% | - |
| 08.07.2025 | 11,86 | 11,86 | 11,71 | 11,71 | -1,35% | 8,00 |
| 07.07.2025 | 11,70 | 11,89 | 11,70 | 11,87 | 3,49% | 4,00 |
| 04.07.2025 | 11,32 | 11,47 | 11,32 | 11,47 | 1,77% | 1.500,00 |
| 03.07.2025 | 11,15 | 11,27 | 11,15 | 11,27 | 1,17% | 1.000,00 |
| 02.07.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -2,45% | - |
| 01.07.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,52% | - |
| 30.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,29% | - |
| 27.06.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 1,84% | - |
| 26.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,47% | - |
| 25.06.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -2,77% | - |
| 24.06.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 3,11% | - |
| 23.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -2,45% | - |