1,150€
-1,37%
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 | 1,13 | 1,13 | 1,12 | 1,12 | -3,60% | - |
| 03.12.2024 | 1,06 | 1,17 | 1,06 | 1,17 | 4,29% | - |
| 02.12.2024 | 1,04 | 1,12 | 1,04 | 1,12 | 4,49% | - |
| 29.11.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -1,65% | - |
| 28.11.2024 | 1,07 | 1,09 | 1,07 | 1,09 | -0,73% | - |
| 27.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,66% | - |
| 26.11.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 1,81% | - |
| 25.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | - |
| 22.11.2024 | 1,09 | 1,12 | 1,09 | 1,12 | -0,71% | - |
| 21.11.2024 | 1,11 | 1,20 | 1,06 | 1,13 | 1,80% | - |
| 20.11.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -0,71% | - |
| 19.11.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,38% | - |
| 18.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,70% | - |
| 15.11.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,22% | - |
| 14.11.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 13.11.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,35% | - |
| 12.11.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 2,12% | - |
| 11.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,53% | - |
| 08.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | - |
| 07.11.2024 | 1,10 | 1,15 | 1,10 | 1,15 | -0,35% | - |
| 06.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -15,77% | - |
| 05.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,03% | - |
| 04.11.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -3,83% | - |
| 01.11.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -2,08% | - |
| 31.10.2024 | 1,33 | 1,44 | 1,33 | 1,44 | 2,56% | - |
| 30.10.2024 | 1,45 | 1,45 | 1,40 | 1,40 | -2,64% | - |
| 29.10.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,98% | - |
| 28.10.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 1,85% | 120,00 |
| 25.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,57% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,43% | - |
| 23.10.2024 | 1,30 | 1,40 | 1,30 | 1,40 | -0,14% | - |
| 22.10.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 0,72% | - |
| 21.10.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 2,50% | - |
| 18.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,40% | - |
| 17.10.2024 | 1,31 | 1,41 | 1,31 | 1,41 | 6,66% | - |
| 16.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 15.10.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -2,65% | - |
| 14.10.2024 | 1,33 | 1,36 | 1,33 | 1,36 | -1,31% | 1.110,00 |
| 11.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,00% | - |
| 10.10.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -0,43% | - |
| 09.10.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 1,59% | - |
| 08.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | - |
| 07.10.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 0,29% | - |
| 04.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | - |
| 03.10.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -1,27% | - |
| 02.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,83% | - |
| 01.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,27% | - |
| 30.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,46% | - |
| 27.09.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 1,89% | - |
| 26.09.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | - |
| 25.09.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -3,03% | - |
| 24.09.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,88% | - |
| 23.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,90% | - |
| 20.09.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -0,96% | - |
| 19.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,27% | - |
| 18.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,27% | - |
| 17.09.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,27% | - |
| 16.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 13.09.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 1,13% | - |
| 12.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,54% | - |
| 11.09.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 1,56% | - |
| 10.09.2024 | 1,44 | 1,51 | 1,41 | 1,41 | -2,76% | 1.253,00 |
| 09.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,89% | - |
| 06.09.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 3,36% | - |
| 05.09.2024 | 1,38 | 1,43 | 1,38 | 1,43 | -1,52% | - |
| 04.09.2024 | 1,43 | 1,45 | 1,43 | 1,45 | -1,63% | - |
| 03.09.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -4,40% | - |
| 02.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -2,77% | - |
| 30.08.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -3,17% | - |
| 29.08.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 28.08.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -2,94% | - |
| 27.08.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,51% | - |
| 26.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,60% | - |
| 23.08.2024 | 1,82 | 1,82 | 1,75 | 1,75 | 2,57% | - |
| 22.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,50% | - |
| 21.08.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 5,73% | - |
| 20.08.2024 | 1,93 | 1,93 | 1,68 | 1,68 | -15,18% | - |
| 19.08.2024 | 2,01 | 2,01 | 1,98 | 1,98 | -1,45% | - |
| 16.08.2024 | 1,97 | 2,01 | 1,97 | 2,01 | 1,26% | - |
| 15.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,23% | - |
| 14.08.2024 | 1,97 | 1,97 | 1,96 | 1,96 | -0,71% | - |
| 13.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 12.08.2024 | 1,97 | 1,98 | 1,97 | 1,98 | -1,49% | - |
| 09.08.2024 | 2,03 | 2,03 | 2,01 | 2,01 | 1,82% | - |
| 08.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,55% | - |
| 07.08.2024 | 2,04 | 2,04 | 2,01 | 2,01 | -1,23% | - |
| 06.08.2024 | 1,96 | 2,03 | 1,96 | 2,03 | 7,98% | - |
| 05.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -9,40% | - |
| 02.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,94% | - |
| 01.08.2024 | 2,10 | 2,16 | 2,10 | 2,16 | -2,70% | - |
| 31.07.2024 | 2,11 | 2,22 | 2,11 | 2,22 | 3,74% | - |
| 30.07.2024 | 2,03 | 2,14 | 2,03 | 2,14 | 4,39% | - |
| 29.07.2024 | 2,08 | 2,08 | 2,05 | 2,05 | 4,17% | 960,00 |
| 26.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,61% | - |
| 25.07.2024 | 1,96 | 1,98 | 1,96 | 1,98 | -0,50% | - |
| 24.07.2024 | 1,97 | 1,99 | 1,97 | 1,99 | -0,30% | - |
| 23.07.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 0,20% | - |
| 22.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,15% | - |
| 19.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,23% | - |
| 18.07.2024 | 1,95 | 2,02 | 1,95 | 2,02 | 4,62% | - |