11,180€
-3,62%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,27 | 11,42 | 11,09 | 11,18 | -3,62% | - |
| 02.07.2025 | 11,18 | 11,61 | 11,13 | 11,60 | 4,13% | - |
| 01.07.2025 | 11,42 | 11,47 | 11,07 | 11,14 | -2,49% | - |
| 30.06.2025 | 11,51 | 11,58 | 11,34 | 11,43 | 0,26% | - |
| 27.06.2025 | 11,65 | 11,73 | 11,34 | 11,40 | -1,98% | - |
| 26.06.2025 | 11,44 | 11,81 | 11,43 | 11,63 | 1,00% | 400,00 |
| 25.06.2025 | 11,60 | 11,98 | 11,45 | 11,51 | -0,65% | - |
| 24.06.2025 | 11,92 | 11,95 | 11,43 | 11,59 | -0,64% | - |
| 23.06.2025 | 11,60 | 11,75 | 11,43 | 11,66 | 0,17% | - |
| 20.06.2025 | 11,83 | 11,96 | 11,63 | 11,64 | -0,81% | - |
| 19.06.2025 | 11,77 | 11,80 | 11,59 | 11,74 | -1,63% | - |
| 18.06.2025 | 11,91 | 11,96 | 11,65 | 11,93 | -2,69% | - |
| 17.06.2025 | 12,01 | 12,27 | 11,90 | 12,26 | 1,78% | - |
| 16.06.2025 | 11,99 | 12,13 | 11,82 | 12,05 | 0,75% | - |
| 13.06.2025 | 11,71 | 12,07 | 11,62 | 11,96 | 0,34% | - |
| 12.06.2025 | 11,84 | 11,99 | 11,74 | 11,92 | 0,00% | - |
| 11.06.2025 | 11,84 | 12,24 | 11,77 | 11,92 | 0,42% | - |
| 10.06.2025 | 11,80 | 11,96 | 11,67 | 11,87 | 0,72% | - |
| 09.06.2025 | 11,70 | 11,82 | 11,68 | 11,78 | 0,55% | - |
| 06.06.2025 | 11,68 | 11,83 | 11,52 | 11,72 | 0,51% | - |
| 05.06.2025 | 11,50 | 11,78 | 11,49 | 11,66 | 0,43% | - |
| 04.06.2025 | 11,13 | 11,66 | 11,10 | 11,61 | 4,50% | - |
| 03.06.2025 | 10,74 | 11,13 | 10,58 | 11,11 | 3,93% | - |
| 02.06.2025 | 10,75 | 10,77 | 10,42 | 10,69 | -0,88% | - |
| 30.05.2025 | 10,90 | 11,06 | 10,66 | 10,78 | -0,96% | - |
| 29.05.2025 | 10,92 | 11,02 | 10,84 | 10,89 | 0,83% | - |
| 28.05.2025 | 11,02 | 11,04 | 10,77 | 10,80 | -1,33% | 308,00 |
| 27.05.2025 | 10,81 | 11,05 | 10,66 | 10,94 | 1,06% | - |
| 26.05.2025 | 10,76 | 10,97 | 10,68 | 10,83 | 1,93% | 200,00 |
| 23.05.2025 | 10,96 | 11,23 | 10,34 | 10,62 | -3,15% | - |
| 22.05.2025 | 10,45 | 10,98 | 10,36 | 10,97 | 4,13% | - |
| 21.05.2025 | 10,50 | 10,64 | 10,40 | 10,53 | 0,00% | - |
| 20.05.2025 | 10,45 | 10,66 | 10,40 | 10,53 | 1,15% | 320,00 |
| 19.05.2025 | 10,65 | 10,66 | 10,23 | 10,41 | -2,07% | - |
| 16.05.2025 | 10,58 | 10,83 | 10,54 | 10,63 | 1,29% | - |
| 15.05.2025 | 10,76 | 10,77 | 10,48 | 10,50 | -2,96% | - |
| 14.05.2025 | 10,71 | 10,98 | 10,71 | 10,82 | 1,03% | - |
| 13.05.2025 | 10,57 | 10,74 | 10,44 | 10,71 | 1,86% | - |
| 12.05.2025 | 10,09 | 10,69 | 10,07 | 10,51 | 5,23% | - |
| 09.05.2025 | 9,77 | 9,99 | 9,48 | 9,99 | 1,47% | - |
| 08.05.2025 | 9,88 | 10,10 | 9,75 | 9,84 | -0,15% | - |
| 07.05.2025 | 9,44 | 9,92 | 9,40 | 9,86 | 4,84% | - |
| 06.05.2025 | 9,34 | 9,55 | 9,32 | 9,40 | -1,02% | - |
| 05.05.2025 | 9,41 | 9,61 | 9,28 | 9,50 | -0,47% | 360,00 |
| 02.05.2025 | 8,81 | 9,57 | 8,79 | 9,55 | 10,22% | - |
| 30.04.2025 | 8,92 | 9,01 | 8,63 | 8,66 | -5,28% | - |
| 29.04.2025 | 10,10 | 10,14 | 9,10 | 9,14 | -12,88% | - |
| 28.04.2025 | 10,32 | 10,56 | 10,27 | 10,50 | 2,39% | - |
| 25.04.2025 | 10,08 | 10,38 | 10,07 | 10,25 | 2,73% | - |
| 24.04.2025 | 9,70 | 10,11 | 9,49 | 9,98 | 2,73% | - |
| 23.04.2025 | 9,37 | 9,82 | 9,36 | 9,71 | 6,68% | - |
| 22.04.2025 | 8,91 | 9,14 | 8,85 | 9,11 | 1,60% | - |
| 17.04.2025 | 8,98 | 9,03 | 8,92 | 8,96 | -0,40% | - |
| 16.04.2025 | 8,65 | 9,03 | 8,65 | 9,00 | -1,28% | - |
| 15.04.2025 | 9,00 | 9,18 | 8,95 | 9,12 | 1,19% | - |
| 14.04.2025 | 8,94 | 9,16 | 8,90 | 9,01 | 4,48% | - |
| 11.04.2025 | 8,92 | 9,00 | 8,43 | 8,62 | -4,07% | - |
| 10.04.2025 | 9,64 | 10,23 | 8,90 | 8,99 | -4,21% | - |
| 09.04.2025 | 8,79 | 9,46 | 8,37 | 9,38 | 3,79% | - |
| 08.04.2025 | 9,43 | 9,50 | 8,86 | 9,04 | -1,65% | - |
| 07.04.2025 | 8,93 | 10,05 | 8,34 | 9,19 | -2,84% | 100,00 |
| 04.04.2025 | 10,42 | 10,44 | 9,30 | 9,46 | -10,47% | - |
| 03.04.2025 | 10,82 | 10,90 | 10,45 | 10,57 | -4,28% | - |
| 02.04.2025 | 11,23 | 11,27 | 11,01 | 11,04 | -0,88% | - |
| 01.04.2025 | 11,17 | 11,27 | 11,03 | 11,14 | 0,45% | - |
| 31.03.2025 | 11,18 | 11,21 | 10,82 | 11,09 | -1,82% | - |
| 28.03.2025 | 11,28 | 11,54 | 11,27 | 11,29 | -1,28% | - |
| 27.03.2025 | 11,42 | 11,49 | 11,14 | 11,44 | -0,87% | - |
| 26.03.2025 | 11,77 | 11,82 | 11,46 | 11,54 | -2,10% | - |
| 25.03.2025 | 11,92 | 12,02 | 11,64 | 11,79 | -1,34% | - |
| 24.03.2025 | 11,83 | 12,00 | 11,73 | 11,95 | 1,69% | - |
| 21.03.2025 | 11,80 | 11,87 | 11,64 | 11,75 | -0,51% | - |
| 20.03.2025 | 11,72 | 11,95 | 11,64 | 11,81 | 0,44% | - |
| 19.03.2025 | 11,55 | 11,79 | 11,38 | 11,76 | 1,71% | - |
| 18.03.2025 | 11,39 | 11,83 | 11,37 | 11,56 | 1,97% | - |
| 17.03.2025 | 11,48 | 11,62 | 11,29 | 11,34 | -1,57% | - |
| 14.03.2025 | 11,17 | 11,53 | 11,14 | 11,52 | 3,67% | - |
| 13.03.2025 | 11,07 | 11,17 | 10,94 | 11,11 | 0,82% | - |
| 12.03.2025 | 10,83 | 11,23 | 10,80 | 11,02 | 1,96% | - |
| 11.03.2025 | 10,95 | 11,06 | 10,66 | 10,81 | -0,89% | - |
| 10.03.2025 | 11,32 | 11,42 | 10,85 | 10,91 | -2,83% | - |
| 07.03.2025 | 11,15 | 11,30 | 11,05 | 11,22 | -0,44% | - |
| 06.03.2025 | 11,36 | 11,50 | 11,18 | 11,27 | -0,31% | - |
| 05.03.2025 | 11,32 | 11,47 | 11,17 | 11,31 | 2,49% | - |
| 04.03.2025 | 11,68 | 11,68 | 11,01 | 11,03 | -6,26% | - |
| 03.03.2025 | 11,90 | 11,96 | 11,71 | 11,77 | 0,47% | - |
| 28.02.2025 | 12,15 | 12,20 | 11,51 | 11,72 | -4,97% | - |
| 27.02.2025 | 12,48 | 12,58 | 12,21 | 12,33 | -0,90% | - |
| 26.02.2025 | 12,46 | 12,62 | 12,32 | 12,44 | 0,30% | - |
| 25.02.2025 | 12,85 | 12,85 | 12,34 | 12,40 | -3,28% | - |
| 24.02.2025 | 13,29 | 13,31 | 12,77 | 12,82 | -2,58% | - |
| 21.02.2025 | 12,91 | 13,29 | 12,91 | 13,16 | 0,63% | - |
| 20.02.2025 | 12,86 | 13,23 | 12,85 | 13,08 | 1,95% | - |
| 19.02.2025 | 12,45 | 12,90 | 12,44 | 12,83 | 1,99% | - |
| 18.02.2025 | 12,29 | 12,62 | 12,15 | 12,58 | 2,23% | 200,00 |
| 17.02.2025 | 12,28 | 12,31 | 12,18 | 12,31 | 0,37% | - |
| 14.02.2025 | 12,10 | 12,45 | 12,10 | 12,26 | 1,45% | - |
| 13.02.2025 | 12,29 | 12,33 | 12,06 | 12,09 | -0,78% | - |
| 12.02.2025 | 12,44 | 12,45 | 12,03 | 12,18 | -1,38% | - |
| 11.02.2025 | 12,14 | 12,45 | 12,02 | 12,35 | 0,46% | - |