1,735€
1,17%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -1,46% | - |
| 16.04.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -1,15% | - |
| 15.04.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 0,87% | - |
| 14.04.2026 | 1,75 | 1,75 | 1,72 | 1,72 | 6,50% | - |
| 13.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,62% | - |
| 10.04.2026 | 1,74 | 1,74 | 1,63 | 1,63 | -6,34% | - |
| 09.04.2026 | 1,77 | 1,77 | 1,74 | 1,74 | -1,70% | - |
| 08.04.2026 | 1,80 | 1,80 | 1,77 | 1,77 | 2,32% | - |
| 07.04.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | - |
| 02.04.2026 | 1,68 | 1,71 | 1,68 | 1,71 | -0,58% | - |
| 01.04.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -1,72% | - |
| 31.03.2026 | 1,66 | 1,75 | 1,66 | 1,75 | 6,73% | - |
| 30.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -3,82% | - |
| 27.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 26.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 25.03.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -1,46% | - |
| 24.03.2026 | 1,66 | 1,72 | 1,66 | 1,72 | 3,31% | - |
| 23.03.2026 | 1,71 | 1,77 | 1,66 | 1,66 | -3,49% | 300,00 |
| 20.03.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -3,64% | - |
| 19.03.2026 | 1,76 | 1,79 | 1,76 | 1,79 | 1,42% | - |
| 18.03.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -2,49% | - |
| 17.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 16.03.2026 | 1,89 | 1,89 | 1,82 | 1,82 | -2,94% | - |
| 13.03.2026 | 1,86 | 1,87 | 1,86 | 1,87 | 0,81% | - |
| 12.03.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -1,33% | - |
| 11.03.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 0,27% | - |
| 10.03.2026 | 1,91 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 09.03.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -5,22% | - |
| 06.03.2026 | 2,04 | 2,04 | 2,01 | 2,01 | -0,99% | - |
| 05.03.2026 | 2,05 | 2,05 | 2,03 | 2,03 | -1,46% | - |
| 04.03.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 0,49% | - |
| 03.03.2026 | 2,06 | 2,06 | 2,05 | 2,05 | -1,44% | - |
| 02.03.2026 | 2,05 | 2,08 | 2,05 | 2,08 | 0,00% | - |
| 27.02.2026 | 1,99 | 2,08 | 1,99 | 2,08 | 4,79% | - |
| 26.02.2026 | 2,09 | 2,09 | 1,99 | 1,99 | -5,02% | 1.500,00 |
| 25.02.2026 | 2,02 | 2,09 | 2,02 | 2,09 | 3,98% | - |
| 24.02.2026 | 2,07 | 2,07 | 2,01 | 2,01 | -2,43% | - |
| 23.02.2026 | 2,00 | 2,06 | 2,00 | 2,06 | 3,26% | - |
| 20.02.2026 | 1,94 | 2,00 | 1,94 | 2,00 | 3,10% | - |
| 19.02.2026 | 2,03 | 2,03 | 1,94 | 1,94 | -4,21% | - |
| 18.02.2026 | 1,92 | 2,02 | 1,92 | 2,02 | 5,76% | - |
| 17.02.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -0,26% | - |
| 16.02.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -0,78% | - |
| 13.02.2026 | 2,01 | 2,01 | 1,93 | 1,93 | -3,26% | 4,00 |
| 12.02.2026 | 2,04 | 2,04 | 2,00 | 2,00 | 6,12% | - |
| 11.02.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 1,35% | - |
| 10.02.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,54% | - |
| 09.02.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -1,60% | - |
| 06.02.2026 | 1,79 | 1,88 | 1,79 | 1,88 | 5,04% | 100,00 |
| 05.02.2026 | 1,85 | 1,85 | 1,79 | 1,79 | -3,25% | - |
| 04.02.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -2,89% | - |
| 03.02.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 1,33% | - |
| 02.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 30.01.2026 | 1,86 | 1,89 | 1,86 | 1,89 | 1,07% | - |
| 29.01.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -1,32% | - |
| 28.01.2026 | 2,00 | 2,00 | 1,89 | 1,89 | -4,06% | - |
| 27.01.2026 | 2,02 | 2,02 | 1,97 | 1,97 | 1,81% | 100,00 |
| 26.01.2026 | 1,88 | 1,94 | 1,88 | 1,94 | 1,31% | - |
| 23.01.2026 | 1,86 | 1,91 | 1,86 | 1,91 | 1,06% | - |
| 22.01.2026 | 1,79 | 1,89 | 1,79 | 1,89 | 3,85% | - |
| 21.01.2026 | 1,77 | 1,82 | 1,77 | 1,82 | 1,96% | - |
| 20.01.2026 | 1,73 | 1,79 | 1,73 | 1,79 | 0,56% | - |
| 19.01.2026 | 1,84 | 1,84 | 1,78 | 1,78 | -6,33% | - |
| 16.01.2026 | 1,94 | 1,94 | 1,90 | 1,90 | -3,56% | - |
| 15.01.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -1,50% | - |
| 14.01.2026 | 1,97 | 2,00 | 1,97 | 2,00 | 0,50% | - |
| 13.01.2026 | 1,91 | 2,01 | 1,91 | 1,99 | 2,58% | 300,00 |
| 12.01.2026 | 2,01 | 2,01 | 1,94 | 1,94 | -5,15% | - |
| 09.01.2026 | 1,92 | 2,04 | 1,92 | 2,04 | 3,03% | - |
| 08.01.2026 | 1,94 | 1,98 | 1,94 | 1,98 | 0,25% | - |
| 07.01.2026 | 1,87 | 1,98 | 1,87 | 1,98 | 3,67% | - |
| 06.01.2026 | 1,75 | 1,91 | 1,75 | 1,91 | 7,32% | - |
| 05.01.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 0,85% | - |
| 02.01.2026 | 1,63 | 1,76 | 1,63 | 1,76 | 1,15% | - |
| 30.12.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 29.12.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -3,35% | - |
| 23.12.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -0,56% | - |
| 22.12.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 0,84% | - |
| 19.12.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 0,56% | - |
| 18.12.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -2,20% | - |
| 17.12.2025 | 1,65 | 1,82 | 1,65 | 1,82 | 8,04% | - |
| 16.12.2025 | 1,77 | 1,77 | 1,68 | 1,68 | -6,93% | - |
| 15.12.2025 | 1,74 | 1,81 | 1,74 | 1,81 | 2,56% | - |
| 12.12.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 0,86% | - |
| 11.12.2025 | 1,54 | 1,75 | 1,54 | 1,75 | 10,09% | - |
| 10.12.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 0,63% | - |
| 09.12.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 0,64% | - |
| 08.12.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -4,57% | - |
| 05.12.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -7,61% | - |
| 04.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,39% | - |
| 03.12.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 2,27% | - |
| 02.12.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -3,30% | - |
| 01.12.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -2,93% | - |
| 28.11.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 0,27% | - |
| 27.11.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 3,31% | - |
| 26.11.2025 | 1,89 | 1,89 | 1,81 | 1,81 | -4,99% | - |
| 25.11.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 0,53% | - |
| 24.11.2025 | 1,78 | 1,90 | 1,78 | 1,90 | 4,99% | - |
| 21.11.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -2,96% | - |
| 20.11.2025 | 1,79 | 1,86 | 1,79 | 1,86 | 3,33% | - |