1,149€
-3,69%
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 | 1,19 | 1,19 | 1,14 | 1,15 | -3,69% | - |
| 03.12.2024 | 1,14 | 1,19 | 1,11 | 1,19 | 4,28% | - |
| 02.12.2024 | 1,09 | 1,14 | 1,08 | 1,14 | 4,47% | - |
| 29.11.2024 | 1,11 | 1,11 | 1,06 | 1,10 | -1,71% | - |
| 28.11.2024 | 1,12 | 1,15 | 1,11 | 1,11 | -0,80% | - |
| 27.11.2024 | 1,15 | 1,16 | 1,12 | 1,12 | -2,52% | - |
| 26.11.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 0,88% | - |
| 25.11.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,78% | - |
| 22.11.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 1,68% | - |
| 21.11.2024 | 1,14 | 1,19 | 1,12 | 1,13 | -0,53% | - |
| 20.11.2024 | 1,15 | 1,16 | 1,11 | 1,14 | -0,70% | - |
| 19.11.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 0,17% | - |
| 18.11.2024 | 1,16 | 1,20 | 1,12 | 1,14 | -1,55% | - |
| 15.11.2024 | 1,18 | 1,20 | 1,16 | 1,16 | -1,19% | - |
| 14.11.2024 | 1,19 | 1,23 | 1,17 | 1,18 | -0,84% | - |
| 13.11.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,42% | - |
| 12.11.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -1,83% | - |
| 11.11.2024 | 1,17 | 1,22 | 1,15 | 1,20 | 3,08% | - |
| 08.11.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -0,68% | - |
| 07.11.2024 | 1,16 | 1,21 | 1,13 | 1,18 | 0,95% | - |
| 06.11.2024 | 1,42 | 1,45 | 1,12 | 1,16 | -18,66% | 7.000,00 |
| 05.11.2024 | 1,39 | 1,45 | 1,38 | 1,43 | 3,17% | - |
| 04.11.2024 | 1,44 | 1,48 | 1,38 | 1,39 | -3,41% | - |
| 01.11.2024 | 1,47 | 1,47 | 1,43 | 1,44 | -2,18% | - |
| 31.10.2024 | 1,46 | 1,47 | 1,39 | 1,47 | 0,41% | - |
| 30.10.2024 | 1,51 | 1,51 | 1,46 | 1,46 | -2,92% | - |
| 29.10.2024 | 1,48 | 1,52 | 1,47 | 1,51 | 1,62% | - |
| 28.10.2024 | 1,41 | 1,48 | 1,40 | 1,48 | 5,48% | - |
| 25.10.2024 | 1,43 | 1,44 | 1,40 | 1,41 | -2,29% | - |
| 24.10.2024 | 1,43 | 1,48 | 1,43 | 1,44 | 0,28% | - |
| 23.10.2024 | 1,43 | 1,44 | 1,38 | 1,43 | 0,14% | - |
| 22.10.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,49% | - |
| 21.10.2024 | 1,42 | 1,45 | 1,38 | 1,43 | 0,49% | - |
| 18.10.2024 | 1,44 | 1,44 | 1,40 | 1,42 | -1,39% | - |
| 17.10.2024 | 1,35 | 1,45 | 1,33 | 1,44 | 6,52% | - |
| 16.10.2024 | 1,35 | 1,36 | 1,33 | 1,35 | 0,30% | - |
| 15.10.2024 | 1,38 | 1,39 | 1,34 | 1,35 | -2,60% | - |
| 14.10.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -1,99% | - |
| 11.10.2024 | 1,43 | 1,43 | 1,31 | 1,41 | -1,47% | - |
| 10.10.2024 | 1,44 | 1,44 | 1,40 | 1,43 | -0,35% | - |
| 09.10.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 1,77% | - |
| 08.10.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -1,12% | - |
| 07.10.2024 | 1,45 | 1,52 | 1,42 | 1,43 | -1,52% | - |
| 04.10.2024 | 1,43 | 1,45 | 1,41 | 1,45 | 1,68% | - |
| 03.10.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -1,32% | - |
| 02.10.2024 | 1,47 | 1,51 | 1,44 | 1,44 | -1,63% | - |
| 01.10.2024 | 1,52 | 1,55 | 1,43 | 1,47 | -3,17% | - |
| 30.09.2024 | 1,54 | 1,56 | 1,49 | 1,52 | -1,24% | - |
| 27.09.2024 | 1,51 | 1,55 | 1,50 | 1,54 | 1,79% | - |
| 26.09.2024 | 1,50 | 1,53 | 1,50 | 1,51 | 0,60% | - |
| 25.09.2024 | 1,54 | 1,55 | 1,49 | 1,50 | -2,79% | - |
| 24.09.2024 | 1,54 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 23.09.2024 | 1,48 | 1,57 | 1,47 | 1,54 | 4,68% | - |
| 20.09.2024 | 1,60 | 1,60 | 1,47 | 1,47 | -7,94% | - |
| 19.09.2024 | 1,52 | 1,61 | 1,51 | 1,60 | 5,75% | - |
| 18.09.2024 | 1,49 | 1,53 | 1,45 | 1,51 | 1,68% | - |
| 17.09.2024 | 1,48 | 1,55 | 1,47 | 1,49 | 0,27% | - |
| 16.09.2024 | 1,46 | 1,52 | 1,44 | 1,48 | 1,99% | - |
| 13.09.2024 | 1,45 | 1,47 | 1,44 | 1,46 | 0,41% | - |
| 12.09.2024 | 1,46 | 1,48 | 1,43 | 1,45 | -0,75% | - |
| 11.09.2024 | 1,43 | 1,49 | 1,42 | 1,46 | 1,67% | - |
| 10.09.2024 | 1,50 | 1,51 | 1,43 | 1,44 | -4,58% | - |
| 09.09.2024 | 1,51 | 1,54 | 1,48 | 1,51 | 0,20% | - |
| 06.09.2024 | 1,46 | 1,57 | 1,44 | 1,50 | 3,16% | - |
| 05.09.2024 | 1,48 | 1,50 | 1,38 | 1,46 | -1,49% | - |
| 04.09.2024 | 1,50 | 1,51 | 1,41 | 1,48 | -1,79% | - |
| 03.09.2024 | 1,60 | 1,60 | 1,47 | 1,51 | -6,00% | - |
| 02.09.2024 | 1,62 | 1,62 | 1,58 | 1,60 | -0,99% | - |
| 30.08.2024 | 1,67 | 1,71 | 1,61 | 1,62 | -3,23% | - |
| 29.08.2024 | 1,68 | 1,73 | 1,66 | 1,67 | -0,30% | - |
| 28.08.2024 | 1,73 | 1,79 | 1,66 | 1,68 | -2,95% | - |
| 27.08.2024 | 1,79 | 1,80 | 1,72 | 1,73 | -3,57% | - |
| 26.08.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 0,51% | - |
| 23.08.2024 | 1,84 | 1,89 | 1,70 | 1,78 | -3,26% | - |
| 22.08.2024 | 1,80 | 1,89 | 1,74 | 1,84 | 2,33% | - |
| 21.08.2024 | 1,73 | 1,82 | 1,72 | 1,80 | 4,35% | - |
| 20.08.2024 | 2,01 | 2,02 | 1,73 | 1,73 | -14,09% | - |
| 19.08.2024 | 2,03 | 2,09 | 2,00 | 2,01 | -1,21% | - |
| 16.08.2024 | 2,05 | 2,05 | 1,98 | 2,03 | -0,61% | - |
| 15.08.2024 | 2,02 | 2,06 | 2,00 | 2,05 | 1,06% | - |
| 14.08.2024 | 2,02 | 2,03 | 2,01 | 2,02 | 0,05% | - |
| 13.08.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 0,92% | - |
| 12.08.2024 | 2,04 | 2,04 | 2,00 | 2,00 | -1,64% | - |
| 09.08.2024 | 2,07 | 2,12 | 2,01 | 2,04 | -1,69% | - |
| 08.08.2024 | 2,03 | 2,08 | 2,02 | 2,07 | 2,22% | - |
| 07.08.2024 | 2,05 | 2,16 | 2,02 | 2,03 | -1,22% | - |
| 06.08.2024 | 2,04 | 2,07 | 2,00 | 2,05 | 0,49% | - |
| 05.08.2024 | 2,04 | 2,07 | 1,93 | 2,04 | -0,61% | - |
| 02.08.2024 | 2,18 | 2,19 | 2,05 | 2,06 | -6,06% | - |
| 01.08.2024 | 2,25 | 2,25 | 2,18 | 2,19 | -2,56% | - |
| 31.07.2024 | 2,17 | 2,28 | 2,15 | 2,25 | 3,70% | - |
| 30.07.2024 | 2,08 | 2,17 | 2,04 | 2,17 | 4,21% | - |
| 29.07.2024 | 2,08 | 2,10 | 2,07 | 2,08 | 0,00% | - |
| 26.07.2024 | 2,01 | 2,09 | 1,99 | 2,08 | 3,41% | - |
| 25.07.2024 | 2,02 | 2,03 | 1,97 | 2,01 | -0,54% | - |
| 24.07.2024 | 2,02 | 2,05 | 2,01 | 2,02 | -0,12% | - |
| 23.07.2024 | 2,07 | 2,07 | 2,01 | 2,02 | -2,41% | - |
| 22.07.2024 | 2,03 | 2,08 | 2,02 | 2,07 | 1,97% | - |
| 19.07.2024 | 2,04 | 2,05 | 1,98 | 2,03 | -0,61% | - |
| 18.07.2024 | 1,96 | 2,07 | 1,95 | 2,05 | 4,55% | - |