8,640€
-3,53%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,97 | 8,99 | 8,66 | 8,72 | -3,19% | - |
| 04.11.2024 | 9,06 | 9,24 | 8,95 | 9,01 | -0,64% | - |
| 01.11.2024 | 9,10 | 9,17 | 8,96 | 9,06 | -0,54% | - |
| 31.10.2024 | 9,41 | 9,42 | 9,04 | 9,11 | -3,61% | - |
| 30.10.2024 | 9,41 | 9,56 | 9,26 | 9,45 | 0,33% | - |
| 29.10.2024 | 9,24 | 9,52 | 9,15 | 9,42 | 2,14% | - |
| 28.10.2024 | 9,00 | 9,24 | 8,53 | 9,23 | 2,81% | - |
| 25.10.2024 | 8,62 | 9,01 | 8,61 | 8,97 | 4,05% | - |
| 24.10.2024 | 8,51 | 9,05 | 8,10 | 8,63 | 1,65% | 3.000,00 |
| 23.10.2024 | 8,38 | 8,57 | 8,31 | 8,49 | 1,23% | - |
| 22.10.2024 | 8,23 | 8,41 | 8,19 | 8,38 | 1,80% | - |
| 21.10.2024 | 8,48 | 8,49 | 8,18 | 8,23 | -1,09% | - |
| 18.10.2024 | 8,29 | 8,54 | 8,28 | 8,33 | 0,51% | - |
| 17.10.2024 | 7,97 | 8,44 | 7,96 | 8,28 | 3,40% | 2.000,00 |
| 16.10.2024 | 8,09 | 8,17 | 7,89 | 8,01 | -2,20% | - |
| 15.10.2024 | 8,25 | 8,26 | 7,98 | 8,19 | -0,80% | 5.000,00 |
| 14.10.2024 | 8,28 | 8,38 | 8,18 | 8,26 | -0,49% | - |
| 11.10.2024 | 8,46 | 8,47 | 8,21 | 8,30 | -2,13% | - |
| 10.10.2024 | 8,52 | 8,54 | 8,35 | 8,48 | 0,57% | - |
| 09.10.2024 | 8,27 | 8,48 | 8,25 | 8,43 | 1,70% | - |
| 08.10.2024 | 8,11 | 8,43 | 8,09 | 8,29 | -0,64% | - |
| 07.10.2024 | 8,47 | 8,56 | 8,32 | 8,34 | -1,64% | - |
| 04.10.2024 | 8,37 | 8,52 | 8,27 | 8,48 | 1,70% | - |
| 03.10.2024 | 8,47 | 8,50 | 8,27 | 8,34 | -2,11% | - |
| 02.10.2024 | 8,63 | 8,70 | 8,39 | 8,52 | 0,02% | - |
| 01.10.2024 | 9,07 | 9,10 | 8,49 | 8,52 | -6,03% | 1.140,00 |
| 30.09.2024 | 9,06 | 9,21 | 8,85 | 9,07 | 0,32% | - |
| 27.09.2024 | 9,17 | 9,32 | 8,83 | 9,04 | -0,64% | - |
| 26.09.2024 | 12,02 | 12,08 | 8,86 | 9,09 | -24,92% | 15.816,00 |
| 25.09.2024 | 12,26 | 12,28 | 11,87 | 12,11 | -1,60% | - |
| 24.09.2024 | 12,21 | 12,51 | 12,17 | 12,31 | 0,65% | - |
| 23.09.2024 | 12,20 | 12,25 | 11,92 | 12,23 | 1,59% | - |
| 20.09.2024 | 11,88 | 12,26 | 11,73 | 12,04 | 1,13% | - |
| 19.09.2024 | 11,30 | 11,99 | 11,30 | 11,90 | 5,03% | - |
| 18.09.2024 | 11,44 | 11,45 | 11,21 | 11,33 | -1,22% | - |
| 17.09.2024 | 11,24 | 11,54 | 11,15 | 11,47 | 2,21% | - |
| 16.09.2024 | 11,07 | 11,23 | 10,91 | 11,23 | 1,35% | - |
| 13.09.2024 | 11,00 | 11,20 | 10,93 | 11,08 | 0,70% | 1.200,00 |
| 12.09.2024 | 10,92 | 11,30 | 10,92 | 11,00 | 1,60% | - |
| 11.09.2024 | 10,74 | 11,16 | 10,73 | 10,83 | 0,60% | - |
| 10.09.2024 | 10,67 | 11,19 | 10,64 | 10,76 | 1,27% | - |
| 09.09.2024 | 10,57 | 10,76 | 10,37 | 10,63 | 0,24% | - |
| 06.09.2024 | 10,98 | 10,99 | 10,55 | 10,60 | -3,58% | - |
| 05.09.2024 | 10,68 | 11,06 | 10,63 | 10,99 | -1,52% | - |
| 04.09.2024 | 11,17 | 11,20 | 10,77 | 11,16 | -0,53% | 3.600,00 |
| 03.09.2024 | 11,82 | 11,93 | 11,11 | 11,22 | -5,17% | - |
| 02.09.2024 | 12,17 | 12,26 | 11,79 | 11,84 | -2,91% | 6,00 |
| 30.08.2024 | 12,32 | 12,33 | 12,08 | 12,19 | 0,04% | - |
| 29.08.2024 | 11,77 | 12,32 | 11,53 | 12,19 | 4,30% | - |
| 28.08.2024 | 11,44 | 11,84 | 11,43 | 11,68 | 2,23% | - |
| 27.08.2024 | 11,96 | 11,96 | 11,36 | 11,43 | -4,39% | - |
| 26.08.2024 | 12,03 | 12,03 | 11,86 | 11,95 | 0,78% | - |
| 23.08.2024 | 11,88 | 11,96 | 11,75 | 11,86 | 0,08% | - |
| 22.08.2024 | 11,79 | 11,99 | 11,73 | 11,85 | 0,25% | - |
| 21.08.2024 | 11,82 | 11,94 | 11,73 | 11,82 | -1,32% | 1.200,00 |
| 20.08.2024 | 11,81 | 12,00 | 11,72 | 11,98 | 2,22% | - |
| 19.08.2024 | 11,95 | 11,99 | 11,60 | 11,72 | -1,93% | - |
| 16.08.2024 | 11,93 | 12,13 | 11,74 | 11,95 | 0,23% | - |
| 15.08.2024 | 11,60 | 12,03 | 11,58 | 11,92 | 2,12% | - |
| 14.08.2024 | 11,62 | 11,92 | 11,58 | 11,67 | 0,41% | - |
| 13.08.2024 | 11,65 | 11,79 | 11,54 | 11,63 | 0,61% | - |
| 12.08.2024 | 11,62 | 11,75 | 11,55 | 11,56 | 0,13% | - |
| 09.08.2024 | 11,89 | 11,98 | 11,38 | 11,54 | -3,01% | - |
| 08.08.2024 | 11,27 | 11,96 | 11,27 | 11,90 | 8,11% | - |
| 07.08.2024 | 10,62 | 11,25 | 10,58 | 11,01 | 4,36% | - |
| 06.08.2024 | 10,65 | 11,04 | 10,41 | 10,55 | -1,68% | - |
| 05.08.2024 | 10,29 | 10,76 | 9,49 | 10,73 | -0,72% | - |
| 02.08.2024 | 11,68 | 11,70 | 10,74 | 10,80 | -9,47% | - |
| 01.08.2024 | 11,51 | 12,22 | 11,41 | 11,93 | 3,87% | - |
| 31.07.2024 | 11,34 | 11,64 | 11,28 | 11,49 | 1,17% | - |
| 30.07.2024 | 11,34 | 11,42 | 11,22 | 11,36 | 0,18% | - |
| 29.07.2024 | 10,94 | 11,35 | 10,86 | 11,34 | 3,11% | - |
| 26.07.2024 | 11,26 | 11,47 | 10,93 | 10,99 | -2,18% | 300,00 |
| 25.07.2024 | 12,03 | 12,03 | 11,20 | 11,24 | -6,80% | - |
| 24.07.2024 | 12,18 | 12,39 | 11,94 | 12,06 | -0,37% | - |
| 23.07.2024 | 12,58 | 12,69 | 12,00 | 12,10 | -3,89% | - |
| 22.07.2024 | 12,20 | 12,60 | 12,19 | 12,59 | 1,89% | - |
| 19.07.2024 | 12,80 | 12,81 | 12,21 | 12,36 | -3,50% | - |
| 18.07.2024 | 12,91 | 12,95 | 12,51 | 12,81 | -0,47% | - |
| 17.07.2024 | 13,35 | 13,36 | 12,68 | 12,87 | -3,01% | - |
| 16.07.2024 | 13,14 | 13,40 | 13,14 | 13,27 | 0,78% | - |
| 15.07.2024 | 13,44 | 13,52 | 13,12 | 13,17 | -2,12% | - |
| 12.07.2024 | 13,37 | 13,49 | 13,14 | 13,45 | 0,69% | - |
| 11.07.2024 | 13,51 | 13,52 | 12,99 | 13,36 | -1,02% | - |
| 10.07.2024 | 13,23 | 13,60 | 12,97 | 13,50 | 1,87% | - |
| 09.07.2024 | 13,37 | 13,49 | 13,24 | 13,25 | -0,88% | - |
| 08.07.2024 | 13,17 | 13,51 | 13,15 | 13,37 | 1,25% | - |
| 05.07.2024 | 12,66 | 13,23 | 12,65 | 13,20 | 4,43% | - |
| 04.07.2024 | 12,52 | 12,80 | 12,52 | 12,64 | 0,93% | - |
| 03.07.2024 | 12,19 | 12,60 | 12,19 | 12,52 | 2,88% | - |
| 02.07.2024 | 12,18 | 12,39 | 12,13 | 12,17 | -0,25% | - |
| 01.07.2024 | 12,40 | 12,53 | 12,18 | 12,20 | -2,38% | - |
| 28.06.2024 | 12,17 | 12,56 | 12,09 | 12,50 | 2,07% | - |
| 27.06.2024 | 11,81 | 12,42 | 11,80 | 12,25 | 3,79% | - |
| 26.06.2024 | 11,88 | 12,10 | 11,76 | 11,80 | -0,57% | - |
| 25.06.2024 | 12,42 | 12,42 | 11,82 | 11,87 | -4,31% | - |
| 24.06.2024 | 12,23 | 12,43 | 12,00 | 12,40 | 0,76% | - |
| 21.06.2024 | 12,21 | 12,33 | 12,06 | 12,31 | 0,86% | 99,00 |
| 20.06.2024 | 12,60 | 12,61 | 12,19 | 12,21 | -3,03% | - |
| 19.06.2024 | 12,62 | 12,81 | 12,46 | 12,59 | -0,10% | - |