16,890NOK
0,26%
Echtzeit-Aktienkurs Nordic Mining ASA
Bid:
Ask:
Aktienkurse zur Nordic Mining ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,93 | 17,08 | 16,74 | 17,01 | 0,96% | - |
| 11.12.2025 | 16,16 | 16,94 | 16,11 | 16,85 | 4,13% | - |
| 10.12.2025 | 16,32 | 16,37 | 16,09 | 16,18 | -0,76% | - |
| 09.12.2025 | 16,59 | 16,59 | 16,22 | 16,30 | -1,86% | - |
| 08.12.2025 | 15,94 | 16,62 | 15,94 | 16,61 | 3,96% | - |
| 05.12.2025 | 15,80 | 15,98 | 15,76 | 15,98 | 1,03% | - |
| 04.12.2025 | 15,82 | 15,82 | 15,66 | 15,82 | -0,09% | - |
| 03.12.2025 | 15,74 | 15,91 | 15,65 | 15,83 | 1,21% | - |
| 02.12.2025 | 15,93 | 15,93 | 15,34 | 15,64 | -2,32% | - |
| 01.12.2025 | 15,28 | 16,02 | 15,28 | 16,01 | 4,52% | - |
| 28.11.2025 | 15,26 | 15,41 | 15,23 | 15,32 | 0,15% | - |
| 27.11.2025 | 15,27 | 15,38 | 15,26 | 15,30 | 0,33% | - |
| 26.11.2025 | 15,09 | 15,29 | 15,09 | 15,25 | 1,59% | - |
| 25.11.2025 | 14,68 | 15,20 | 14,68 | 15,01 | 2,56% | - |
| 24.11.2025 | 14,65 | 14,68 | 14,33 | 14,63 | 2,66% | - |
| 21.11.2025 | 14,56 | 14,57 | 14,25 | 14,26 | -2,47% | - |
| 20.11.2025 | 14,67 | 14,79 | 14,61 | 14,62 | 0,22% | - |
| 19.11.2025 | 14,48 | 14,90 | 14,48 | 14,58 | 1,20% | - |
| 18.11.2025 | 14,64 | 14,64 | 14,40 | 14,41 | -2,38% | - |
| 17.11.2025 | 14,96 | 15,09 | 14,46 | 14,76 | 0,85% | - |
| 14.11.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -2,40% | 150,00 |
| 13.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,94% | 2.000,00 |
| 12.11.2025 | 15,55 | 15,55 | 14,77 | 14,86 | -5,35% | - |
| 11.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 10,01% | 2.000,00 |
| 10.11.2025 | 13,87 | 14,39 | 13,87 | 14,27 | 2,82% | - |
| 07.11.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,86% | 100,00 |
| 06.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 1.969,00 |
| 04.11.2025 | 14,34 | 14,34 | 14,00 | 14,00 | -5,66% | 1.100,00 |
| 31.10.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 6,00% | 2.000,00 |
| 30.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 50,00 |
| 28.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,85% | 350,00 |
| 27.10.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,86% | 1.100,00 |
| 24.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,14% | 200,00 |
| 17.10.2025 | 14,40 | 14,40 | 14,02 | 14,02 | -5,40% | 266,00 |
| 15.10.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 0,68% | 100,00 |
| 13.10.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -5,64% | 70,00 |
| 09.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,52% | 60,00 |
| 30.09.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 4,86% | 66,00 |
| 26.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -17,32% | 290,00 |
| 17.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 6,80% | 300,00 |
| 15.09.2025 | 16,70 | 16,76 | 16,70 | 16,76 | -2,22% | 300,00 |
| 11.09.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -0,58% | 100,00 |
| 27.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -4,96% | 400,00 |
| 21.08.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,95% | 100,00 |
| 18.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 61,00 |
| 13.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -17,26% | 350,00 |
| 07.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,66% | 19.987,00 |
| 25.06.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,22% | 38,00 |
| 12.06.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | 60,00 |
| 11.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 200,00 |
| 05.06.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -2,52% | 16,00 |
| 03.06.2025 | 23,90 | 23,90 | 23,80 | 23,80 | 2,15% | 36,00 |
| 30.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | 250,00 |
| 28.05.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 5,00% | 628,00 |
| 26.05.2025 | 21,50 | 22,00 | 21,50 | 22,00 | 2,33% | 367,00 |
| 13.05.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 8,92% | 192,00 |
| 08.05.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -3,24% | 115,00 |
| 30.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,05% | 1.300,00 |
| 10.04.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 4,97% | 150,00 |
| 09.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 7,56% | 1.300,00 |
| 07.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | 92,00 |
| 04.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -13,55% | 58,00 |
| 25.03.2025 | 20,47 | 20,65 | 20,05 | 20,59 | -1,01% | 4.400,00 |
| 19.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,29% | 175,00 |
| 06.03.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -4,04% | 60,00 |
| 28.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 830,00 |
| 17.01.2025 | 21,66 | 21,66 | 21,50 | 21,50 | -2,29% | 300,00 |
| 16.01.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -5,03% | 1.000,00 |
| 15.01.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -2,44% | 1.000,00 |
| 13.01.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | 50,00 |
| 07.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -6,11% | 150,00 |
| 03.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -4,88% | 100,00 |
| 27.12.2024 | 27,43 | 27,43 | 26,65 | 26,65 | 10,24% | 5.845,00 |
| 16.12.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -3,30% | 80,00 |
| 10.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,42% | 107,00 |
| 09.12.2024 | 24,53 | 24,65 | 24,53 | 24,65 | -0,36% | 541,00 |
| 05.12.2024 | 25,00 | 25,04 | 24,74 | 24,74 | -4,18% | 20.328,00 |
| 26.11.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 2,62% | 977,00 |
| 21.11.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 6,16% | 100,00 |
| 14.11.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -4,65% | 2.109,00 |
| 11.11.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,28% | 71,00 |
| 07.11.2024 | 25,00 | 25,00 | 24,79 | 24,79 | 1,97% | 500,00 |
| 06.11.2024 | 24,31 | 24,31 | 24,31 | 24,31 | -7,94% | 88,00 |
| 23.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 500,00 |
| 18.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,06% | 200,00 |
| 17.10.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 1,96% | 80,00 |
| 14.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -4,69% | 228,00 |
| 11.10.2024 | 27,10 | 27,60 | 27,10 | 27,60 | 2,39% | 973,00 |
| 10.10.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,48% | 90,00 |
| 08.10.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -4,56% | 1.000,00 |
| 07.10.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,21% | 19,00 |
| 02.10.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,57% | 356,00 |
| 01.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 150,00 |
| 30.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,95% | 250,00 |
| 26.09.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 4,20% | 250,00 |
| 24.09.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 1,49% | 228,00 |
| 20.09.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -1,55% | 971,00 |
| 18.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,55% | 700,00 |
| 17.09.2024 | 24,85 | 25,11 | 24,85 | 25,11 | -0,69% | 300,00 |
| 16.09.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 3,04% | 152,00 |