21,990€
-0,95%
Echtzeit-Aktienkurs Vend Marketplaces ASA
Bid:
Ask:
Aktienkurse zur Vend Marketplaces ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,09% | - |
| 11.11.2026 | 22,12 | 22,20 | 22,08 | 22,20 | 0,63% | - |
| 10.11.2026 | 22,16 | 22,16 | 22,06 | 22,06 | -0,36% | - |
| 09.11.2026 | 21,70 | 22,14 | 21,70 | 22,14 | 2,03% | - |
| 06.11.2026 | 22,14 | 22,14 | 21,70 | 21,70 | -2,52% | - |
| 05.11.2026 | 22,02 | 22,34 | 22,02 | 22,26 | 0,45% | - |
| 04.11.2026 | 21,00 | 22,16 | 21,00 | 22,16 | 7,16% | - |
| 03.11.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,52% | - |
| 02.11.2026 | 21,18 | 21,18 | 21,00 | 21,00 | -0,19% | - |
| 30.10.2026 | 20,84 | 21,04 | 20,84 | 21,04 | 0,57% | - |
| 29.10.2026 | 21,00 | 21,00 | 20,92 | 20,92 | 2,25% | - |
| 28.10.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -3,22% | - |
| 27.10.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 2,52% | - |
| 26.10.2026 | 20,80 | 20,80 | 20,62 | 20,62 | -1,25% | - |
| 23.10.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,75% | - |
| 22.10.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -1,72% | - |
| 21.10.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 0,10% | - |
| 20.10.2026 | 20,84 | 20,86 | 20,84 | 20,86 | -2,52% | - |
| 19.10.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,08% | - |
| 16.10.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 4,80% | - |
| 15.10.2026 | 19,81 | 19,81 | 19,81 | 19,81 | 0,46% | - |
| 14.10.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 2,76% | - |
| 13.10.2026 | 18,90 | 19,19 | 18,90 | 19,19 | 3,28% | - |
| 12.10.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,11% | - |
| 09.10.2026 | 17,88 | 18,56 | 17,88 | 18,56 | 7,22% | - |
| 08.10.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -0,57% | - |
| 07.10.2026 | 17,21 | 17,41 | 17,21 | 17,41 | -4,50% | - |
| 06.10.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -3,80% | - |
| 05.10.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,26% | - |
| 02.10.2026 | 18,91 | 19,00 | 18,91 | 19,00 | 0,74% | - |
| 01.10.2026 | 19,12 | 19,12 | 18,85 | 18,86 | -0,53% | - |
| 30.09.2026 | 18,96 | 18,96 | 18,96 | 18,96 | 1,50% | - |
| 29.09.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,37% | - |
| 28.09.2026 | 19,03 | 19,03 | 18,75 | 18,75 | -2,09% | - |
| 25.09.2026 | 19,13 | 19,15 | 19,13 | 19,15 | -2,10% | - |
| 24.09.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -7,21% | - |
| 23.09.2026 | 21,28 | 21,28 | 21,08 | 21,08 | -0,85% | - |
| 22.09.2026 | 21,44 | 21,44 | 21,26 | 21,26 | -0,19% | - |
| 21.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -1,93% | - |
| 18.09.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -1,54% | - |
| 17.09.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 1,57% | - |
| 16.09.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -0,82% | - |
| 15.09.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,37% | - |
| 14.09.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 1,58% | - |
| 11.09.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -2,98% | - |
| 10.09.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 0,18% | - |
| 09.09.2026 | 22,26 | 22,26 | 22,10 | 22,10 | -2,64% | - |
| 08.09.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 07.09.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -1,12% | - |
| 04.09.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 1,67% | - |
| 03.09.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,62% | - |
| 02.09.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -4,15% | - |
| 01.09.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -0,42% | - |
| 31.08.2026 | 23,72 | 23,72 | 23,72 | 23,72 | -1,33% | - |
| 28.08.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 0,67% | - |
| 27.08.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 0,00% | - |
| 26.08.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 2,93% | - |
| 25.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,13% | - |
| 24.08.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 1,41% | - |
| 21.08.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 0,27% | - |
| 20.08.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -0,09% | - |
| 19.08.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 2,45% | - |
| 18.08.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -3,16% | - |
| 17.08.2026 | 22,76 | 22,76 | 22,76 | 22,76 | 3,17% | - |
| 14.08.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 0,27% | - |
| 13.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,17% | - |
| 12.08.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 1,27% | - |
| 11.08.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -1,17% | - |
| 10.08.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 3,25% | - |
| 07.08.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -3,32% | - |
| 06.08.2026 | 22,28 | 22,28 | 22,28 | 22,28 | -1,07% | - |
| 05.08.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 1,26% | - |
| 04.08.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 1,92% | - |
| 03.08.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -0,09% | - |
| 31.07.2026 | 21,84 | 21,84 | 21,84 | 21,84 | -0,09% | - |
| 30.07.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 2,53% | - |
| 29.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 4,82% | - |
| 28.07.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -1,55% | - |
| 27.07.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -0,58% | - |
| 24.07.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -3,35% | - |
| 23.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,01% | - |
| 22.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 1,29% | - |
| 21.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 1,31% | - |
| 20.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -4,81% | - |
| 17.07.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,09% | - |
| 16.07.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 1,36% | - |
| 15.07.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,27% | - |
| 14.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 320,00 |
| 13.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,23% | - |
| 10.07.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -2,67% | - |
| 09.07.2026 | 21,72 | 21,72 | 21,72 | 21,72 | -0,64% | - |
| 08.07.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 0,92% | - |
| 07.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -0,18% | - |
| 06.07.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,27% | - |
| 03.07.2026 | 21,92 | 21,98 | 21,92 | 21,98 | 1,38% | - |
| 02.07.2026 | 21,32 | 21,68 | 21,32 | 21,68 | 3,93% | - |
| 01.07.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,19% | - |
| 30.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 2,35% | - |
| 29.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -1,54% | - |
| 26.06.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -3,53% | - |