2,325€
0,87%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -0,43% | - |
| 30.09.2025 | 2,31 | 2,32 | 2,26 | 2,31 | 2,22% | - |
| 29.09.2025 | 2,21 | 2,28 | 2,20 | 2,26 | 2,73% | - |
| 26.09.2025 | 2,20 | 2,21 | 2,19 | 2,20 | 0,46% | - |
| 25.09.2025 | 2,19 | 2,19 | 2,17 | 2,19 | -0,23% | - |
| 24.09.2025 | 2,19 | 2,19 | 2,18 | 2,19 | -0,23% | - |
| 23.09.2025 | 2,17 | 2,20 | 2,16 | 2,20 | -0,90% | - |
| 19.09.2025 | 2,19 | 2,22 | 2,18 | 2,22 | 1,61% | - |
| 18.09.2025 | 2,17 | 2,20 | 2,15 | 2,18 | -1,13% | - |
| 17.09.2025 | 2,22 | 2,23 | 2,19 | 2,21 | -3,08% | 7,00 |
| 15.09.2025 | 2,28 | 2,29 | 2,28 | 2,28 | -1,73% | - |
| 12.09.2025 | 2,32 | 2,32 | 2,31 | 2,32 | -2,53% | - |
| 11.09.2025 | 2,42 | 2,43 | 2,34 | 2,38 | -1,66% | - |
| 10.09.2025 | 2,45 | 2,45 | 2,39 | 2,42 | 2,77% | - |
| 09.09.2025 | 2,39 | 2,39 | 2,34 | 2,35 | -0,63% | - |
| 08.09.2025 | 2,32 | 2,39 | 2,28 | 2,37 | 2,16% | - |
| 05.09.2025 | 2,32 | 2,34 | 2,26 | 2,32 | 0,00% | - |
| 04.09.2025 | 2,37 | 2,37 | 2,27 | 2,32 | -2,53% | - |
| 03.09.2025 | 2,33 | 2,39 | 2,32 | 2,38 | 2,59% | - |
| 02.09.2025 | 2,40 | 2,40 | 2,31 | 2,32 | -3,54% | - |
| 01.09.2025 | 2,42 | 2,43 | 2,38 | 2,40 | -0,62% | - |
| 29.08.2025 | 2,42 | 2,47 | 2,41 | 2,42 | -0,41% | - |
| 28.08.2025 | 2,43 | 2,48 | 2,38 | 2,43 | -0,41% | - |
| 27.08.2025 | 2,42 | 2,47 | 2,41 | 2,44 | 0,83% | - |
| 26.08.2025 | 2,46 | 2,47 | 2,41 | 2,42 | -2,42% | - |
| 25.08.2025 | 2,49 | 2,50 | 2,44 | 2,48 | -1,00% | - |
| 22.08.2025 | 2,44 | 2,50 | 2,43 | 2,50 | 3,09% | - |
| 21.08.2025 | 2,48 | 2,49 | 2,39 | 2,43 | -1,62% | - |
| 20.08.2025 | 2,45 | 2,48 | 2,41 | 2,47 | 0,82% | 219,00 |
| 19.08.2025 | 2,50 | 2,59 | 2,34 | 2,45 | -2,00% | 2,00 |
| 18.08.2025 | 2,24 | 2,50 | 2,22 | 2,50 | 11,63% | 1.756,00 |
| 15.08.2025 | 2,15 | 2,31 | 2,11 | 2,24 | 1,13% | 5,00 |
| 14.08.2025 | 1,61 | 2,21 | 1,61 | 2,21 | 37,27% | 13.239,00 |
| 13.08.2025 | 1,62 | 1,62 | 1,56 | 1,61 | -0,31% | - |
| 12.08.2025 | 1,66 | 1,67 | 1,60 | 1,62 | -2,71% | - |
| 11.08.2025 | 1,61 | 1,68 | 1,57 | 1,66 | 3,59% | - |
| 08.08.2025 | 1,65 | 1,66 | 1,56 | 1,60 | -3,03% | - |
| 07.08.2025 | 1,60 | 1,66 | 1,60 | 1,65 | 2,80% | - |
| 06.08.2025 | 1,67 | 1,68 | 1,60 | 1,61 | -3,89% | - |
| 05.08.2025 | 1,63 | 1,70 | 1,62 | 1,67 | 2,76% | - |
| 04.08.2025 | 1,56 | 1,65 | 1,56 | 1,63 | 5,17% | - |
| 01.08.2025 | 1,63 | 1,63 | 1,55 | 1,55 | -5,21% | - |
| 31.07.2025 | 1,67 | 1,71 | 1,57 | 1,63 | -2,25% | - |
| 30.07.2025 | 1,63 | 1,70 | 1,57 | 1,67 | 2,61% | - |
| 29.07.2025 | 1,57 | 1,68 | 1,56 | 1,63 | 3,83% | - |
| 28.07.2025 | 1,55 | 1,59 | 1,54 | 1,57 | 1,29% | - |
| 25.07.2025 | 1,50 | 1,56 | 1,49 | 1,55 | 3,00% | - |
| 24.07.2025 | 1,48 | 1,54 | 1,42 | 1,50 | 2,21% | - |
| 23.07.2025 | 1,44 | 1,48 | 1,41 | 1,47 | 2,80% | - |
| 22.07.2025 | 1,40 | 1,44 | 1,38 | 1,43 | 2,69% | - |
| 21.07.2025 | 1,42 | 1,43 | 1,39 | 1,39 | -1,94% | - |
| 18.07.2025 | 1,38 | 1,43 | 1,38 | 1,42 | 2,71% | - |
| 17.07.2025 | 1,40 | 1,42 | 1,37 | 1,38 | -1,25% | - |
| 16.07.2025 | 1,41 | 1,43 | 1,37 | 1,40 | -0,53% | - |
| 15.07.2025 | 1,41 | 1,42 | 1,33 | 1,41 | -0,18% | - |
| 14.07.2025 | 1,42 | 1,45 | 1,40 | 1,41 | -0,88% | - |
| 11.07.2025 | 1,40 | 1,43 | 1,35 | 1,42 | 2,15% | - |
| 10.07.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 1,46% | - |
| 09.07.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -3,17% | - |
| 08.07.2025 | 1,43 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 07.07.2025 | 1,43 | 1,44 | 1,40 | 1,43 | 0,00% | - |
| 04.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,38% | - |
| 03.07.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 2,12% | - |
| 02.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 01.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,76% | - |
| 30.06.2025 | 1,41 | 1,45 | 1,38 | 1,45 | 2,48% | - |
| 27.06.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 0,71% | - |
| 26.06.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 2,94% | - |
| 25.06.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -1,09% | - |
| 24.06.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -3,84% | - |
| 23.06.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 0,35% | - |
| 20.06.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 2,15% | - |
| 19.06.2025 | 1,44 | 1,44 | 1,39 | 1,40 | -2,78% | - |
| 18.06.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,37% | - |
| 17.06.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,68% | 1.715,00 |
| 16.06.2025 | 1,46 | 1,50 | 1,42 | 1,47 | 0,69% | - |
| 13.06.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -0,68% | - |
| 12.06.2025 | 1,46 | 1,48 | 1,43 | 1,47 | 0,86% | - |
| 11.06.2025 | 1,40 | 1,50 | 1,39 | 1,46 | 3,93% | - |
| 10.06.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,36% | - |
| 09.06.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,18% | - |
| 06.06.2025 | 1,36 | 1,41 | 1,34 | 1,39 | 2,20% | - |
| 05.06.2025 | 1,37 | 1,41 | 1,36 | 1,36 | -0,37% | - |
| 04.06.2025 | 1,32 | 1,40 | 1,32 | 1,37 | 3,40% | - |
| 03.06.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -7,03% | - |
| 02.06.2025 | 1,41 | 1,44 | 1,38 | 1,42 | 1,07% | - |
| 30.05.2025 | 1,38 | 1,42 | 1,36 | 1,41 | 2,36% | - |
| 29.05.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,18% | - |
| 28.05.2025 | 1,42 | 1,48 | 1,35 | 1,37 | -3,17% | - |
| 27.05.2025 | 1,46 | 1,47 | 1,41 | 1,42 | -2,74% | - |
| 26.05.2025 | 1,41 | 1,47 | 1,41 | 1,46 | 3,92% | - |
| 23.05.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,09% | - |
| 22.05.2025 | 1,45 | 1,49 | 1,42 | 1,43 | -1,04% | - |
| 21.05.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,70% | - |
| 20.05.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 1,05% | - |
| 19.05.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -0,35% | - |
| 16.05.2025 | 1,41 | 1,46 | 1,39 | 1,43 | 1,06% | - |
| 15.05.2025 | 1,46 | 1,47 | 1,41 | 1,41 | -3,09% | - |
| 14.05.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,34% | - |
| 13.05.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -2,19% | - |