2,830NOK
-2,64%
Echtzeit-Aktienkurs Aqua Bio Technology ASA
Bid:
Ask:
Aktienkurse zur Aqua Bio Technology ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,93 | 2,94 | 2,84 | 2,85 | -2,10% | - |
| 05.02.2025 | 2,96 | 3,03 | 2,87 | 2,91 | -1,33% | - |
| 04.02.2025 | 3,12 | 3,14 | 2,92 | 2,95 | -5,97% | - |
| 03.02.2025 | 3,21 | 3,21 | 3,09 | 3,13 | -3,80% | - |
| 31.01.2025 | 3,11 | 3,31 | 3,10 | 3,26 | 3,85% | - |
| 30.01.2025 | 3,15 | 3,22 | 3,09 | 3,14 | 0,66% | - |
| 29.01.2025 | 2,93 | 3,12 | 2,93 | 3,12 | 7,28% | - |
| 28.01.2025 | 3,01 | 3,03 | 2,88 | 2,90 | -4,16% | - |
| 27.01.2025 | 2,90 | 3,10 | 2,88 | 3,03 | 4,25% | - |
| 24.01.2025 | 2,72 | 2,93 | 2,70 | 2,91 | 6,64% | - |
| 23.01.2025 | 2,79 | 3,03 | 2,69 | 2,73 | -1,26% | - |
| 22.01.2025 | 2,81 | 2,81 | 2,60 | 2,76 | -2,20% | - |
| 21.01.2025 | 2,86 | 2,86 | 2,81 | 2,82 | -13,82% | - |
| 20.01.2025 | 3,28 | 3,83 | 3,26 | 3,28 | -0,91% | - |
| 17.01.2025 | 2,77 | 3,39 | 2,76 | 3,31 | 18,89% | - |
| 16.01.2025 | 2,58 | 2,78 | 2,58 | 2,78 | 7,45% | - |
| 15.01.2025 | 2,46 | 2,62 | 2,46 | 2,59 | 6,96% | - |
| 14.01.2025 | 2,51 | 2,51 | 2,42 | 2,42 | -5,32% | - |
| 13.01.2025 | 2,64 | 2,66 | 2,55 | 2,55 | -3,19% | - |
| 10.01.2025 | 2,61 | 2,71 | 2,61 | 2,64 | 0,37% | - |
| 09.01.2025 | 2,59 | 2,64 | 2,43 | 2,63 | 1,92% | - |
| 08.01.2025 | 2,60 | 2,61 | 2,43 | 2,58 | -0,31% | - |
| 07.01.2025 | 2,49 | 2,64 | 2,49 | 2,59 | 5,47% | - |
| 06.01.2025 | 2,17 | 2,64 | 2,17 | 2,45 | 11,18% | - |
| 03.01.2025 | 2,23 | 2,25 | 2,18 | 2,21 | -1,48% | - |
| 02.01.2025 | 2,12 | 2,29 | 2,10 | 2,24 | 0,33% | - |
| 30.12.2024 | 2,18 | 2,35 | 2,18 | 2,23 | 4,09% | - |
| 27.12.2024 | 2,32 | 2,41 | 2,11 | 2,14 | -5,49% | - |
| 23.12.2024 | 2,46 | 2,49 | 2,24 | 2,27 | -8,65% | - |
| 20.12.2024 | 2,65 | 2,65 | 2,37 | 2,48 | -7,36% | - |
| 19.12.2024 | 2,74 | 2,74 | 2,43 | 2,68 | -3,72% | - |
| 18.12.2024 | 1,70 | 3,50 | 1,70 | 2,79 | 60,90% | - |
| 17.12.2024 | 1,75 | 1,79 | 1,70 | 1,73 | -0,35% | - |
| 16.12.2024 | 1,77 | 1,77 | 1,70 | 1,74 | -3,10% | - |
| 13.12.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,14% | - |
| 12.12.2024 | 1,76 | 1,80 | 1,75 | 1,80 | 1,99% | - |
| 11.12.2024 | 1,73 | 1,86 | 1,73 | 1,76 | 1,34% | - |
| 10.12.2024 | 1,82 | 1,82 | 1,74 | 1,74 | -3,97% | - |
| 09.12.2024 | 1,85 | 1,88 | 1,76 | 1,81 | -2,17% | - |
| 06.12.2024 | 1,86 | 1,86 | 1,82 | 1,85 | -2,23% | - |
| 05.12.2024 | 1,77 | 1,93 | 1,75 | 1,89 | 7,20% | - |
| 04.12.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -2,54% | - |
| 03.12.2024 | 1,78 | 1,86 | 1,70 | 1,81 | 1,69% | - |
| 02.12.2024 | 1,74 | 1,98 | 1,70 | 1,78 | 0,94% | - |
| 29.11.2024 | 1,76 | 1,77 | 1,75 | 1,76 | 0,48% | - |
| 28.11.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 4,63% | - |
| 27.11.2024 | 1,76 | 2,10 | 1,64 | 1,68 | -4,01% | - |
| 26.11.2024 | 1,69 | 1,76 | 1,64 | 1,75 | 2,83% | - |
| 25.11.2024 | 1,83 | 1,93 | 1,66 | 1,70 | -9,21% | - |
| 22.11.2024 | 2,00 | 2,01 | 1,87 | 1,87 | -6,42% | - |
| 21.11.2024 | 2,10 | 2,11 | 2,00 | 2,00 | -4,52% | - |
| 20.11.2024 | 2,19 | 2,24 | 2,09 | 2,10 | -5,65% | - |
| 19.11.2024 | 2,41 | 2,43 | 2,22 | 2,22 | -6,54% | - |
| 18.11.2024 | 2,50 | 2,52 | 2,38 | 2,38 | -5,19% | - |
| 15.11.2024 | 2,44 | 2,51 | 2,43 | 2,51 | 3,85% | - |
| 14.11.2024 | 2,39 | 2,66 | 2,38 | 2,41 | 0,82% | - |
| 13.11.2024 | 2,71 | 2,71 | 2,36 | 2,39 | -11,34% | - |
| 12.11.2024 | 2,18 | 2,70 | 2,18 | 2,70 | 26,39% | - |
| 11.11.2024 | 2,34 | 2,34 | 2,09 | 2,14 | -5,81% | - |
| 08.11.2024 | 2,35 | 2,42 | 2,27 | 2,27 | -1,38% | - |
| 07.11.2024 | 2,50 | 2,64 | 2,30 | 2,30 | -8,79% | - |
| 06.11.2024 | 2,46 | 2,64 | 2,46 | 2,52 | 2,52% | - |
| 05.11.2024 | 2,65 | 2,71 | 2,39 | 2,46 | -6,68% | - |
| 04.11.2024 | 2,82 | 2,83 | 2,64 | 2,64 | -4,70% | - |
| 01.11.2024 | 2,75 | 2,78 | 2,75 | 2,77 | 2,12% | - |
| 31.10.2024 | 2,69 | 2,81 | 2,62 | 2,71 | 2,04% | - |
| 30.10.2024 | 2,72 | 2,72 | 2,63 | 2,65 | -2,04% | - |
| 29.10.2024 | 2,82 | 2,87 | 2,62 | 2,71 | -4,33% | - |
| 28.10.2024 | 2,81 | 3,00 | 2,69 | 2,83 | 2,06% | - |
| 25.10.2024 | 2,82 | 2,85 | 2,75 | 2,78 | -0,58% | - |
| 24.10.2024 | 2,90 | 2,97 | 2,78 | 2,79 | -3,29% | - |
| 23.10.2024 | 3,01 | 3,02 | 2,82 | 2,89 | -3,84% | - |
| 22.10.2024 | 2,95 | 3,00 | 2,94 | 3,00 | 1,92% | - |
| 21.10.2024 | 2,92 | 2,96 | 2,85 | 2,94 | 1,14% | - |
| 18.10.2024 | 3,07 | 3,32 | 2,85 | 2,91 | -1,80% | - |
| 17.10.2024 | 3,10 | 3,10 | 2,92 | 2,97 | -3,84% | - |
| 16.10.2024 | 3,11 | 3,12 | 3,06 | 3,08 | -2,01% | - |
| 15.10.2024 | 3,14 | 3,21 | 3,10 | 3,15 | 0,40% | - |
| 14.10.2024 | 3,07 | 3,20 | 2,87 | 3,13 | 1,79% | - |
| 11.10.2024 | 3,10 | 3,13 | 3,08 | 3,08 | -0,67% | - |
| 10.10.2024 | 3,07 | 3,17 | 3,07 | 3,10 | 1,76% | - |
| 09.10.2024 | 3,02 | 3,20 | 3,02 | 3,05 | 1,22% | - |
| 08.10.2024 | 2,99 | 3,17 | 2,99 | 3,01 | 2,57% | - |
| 07.10.2024 | 3,20 | 3,22 | 2,93 | 2,93 | -7,89% | - |
| 04.10.2024 | 3,25 | 3,25 | 3,17 | 3,19 | -1,93% | - |
| 03.10.2024 | 3,20 | 3,33 | 3,17 | 3,25 | 1,57% | - |
| 02.10.2024 | 3,18 | 3,20 | 3,16 | 3,20 | -0,26% | - |
| 01.10.2024 | 3,30 | 3,30 | 3,20 | 3,21 | -3,95% | - |
| 30.09.2024 | 3,39 | 3,49 | 3,23 | 3,34 | -0,84% | - |
| 27.09.2024 | 3,38 | 3,41 | 3,33 | 3,37 | 2,01% | - |
| 26.09.2024 | 3,34 | 3,41 | 3,28 | 3,30 | -2,16% | - |
| 25.09.2024 | 3,52 | 3,54 | 3,37 | 3,37 | -5,46% | - |
| 24.09.2024 | 3,46 | 3,57 | 3,44 | 3,57 | 3,19% | - |
| 23.09.2024 | 3,44 | 3,54 | 3,40 | 3,46 | 0,11% | - |
| 20.09.2024 | 3,46 | 3,46 | 3,37 | 3,45 | -1,31% | - |
| 19.09.2024 | 3,31 | 3,63 | 3,31 | 3,50 | 6,54% | - |
| 18.09.2024 | 3,30 | 3,40 | 3,28 | 3,28 | 0,72% | - |
| 17.09.2024 | 3,41 | 3,59 | 3,23 | 3,26 | -5,21% | - |
| 16.09.2024 | 3,18 | 3,54 | 3,18 | 3,44 | 3,52% | - |
| 13.09.2024 | 3,23 | 3,49 | 3,18 | 3,32 | 4,81% | - |