8,625€
-6,45%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 12,30 | 12,53 | 12,16 | 12,29 | -1,22% | - |
| 07.02.2025 | 12,24 | 12,46 | 12,04 | 12,45 | 2,60% | 1.000,00 |
| 06.02.2025 | 11,74 | 12,34 | 11,74 | 12,13 | 4,34% | - |
| 05.02.2025 | 10,25 | 11,80 | 10,25 | 11,63 | 21,84% | 200,00 |
| 04.02.2025 | 9,22 | 9,69 | 9,21 | 9,54 | 3,73% | 40,00 |
| 03.02.2025 | 9,53 | 9,63 | 9,13 | 9,20 | -5,59% | - |
| 31.01.2025 | 9,64 | 9,84 | 9,64 | 9,74 | 1,10% | - |
| 30.01.2025 | 9,64 | 9,75 | 9,54 | 9,64 | 0,37% | - |
| 29.01.2025 | 9,58 | 9,97 | 9,57 | 9,60 | 1,02% | - |
| 28.01.2025 | 9,54 | 9,76 | 9,46 | 9,50 | -0,78% | - |
| 27.01.2025 | 9,92 | 9,94 | 9,42 | 9,58 | -4,56% | - |
| 24.01.2025 | 10,13 | 10,17 | 10,00 | 10,04 | -0,80% | - |
| 23.01.2025 | 10,20 | 10,22 | 10,02 | 10,12 | -0,69% | - |
| 22.01.2025 | 9,83 | 10,26 | 9,83 | 10,19 | 1,19% | - |
| 21.01.2025 | 9,91 | 10,10 | 9,82 | 10,07 | 1,14% | 1.000,00 |
| 20.01.2025 | 9,87 | 10,04 | 9,74 | 9,96 | 1,09% | 480,00 |
| 17.01.2025 | 9,40 | 9,88 | 9,40 | 9,85 | 4,97% | - |
| 16.01.2025 | 9,47 | 9,70 | 9,36 | 9,38 | -0,52% | - |
| 15.01.2025 | 9,41 | 9,53 | 9,19 | 9,43 | 0,21% | - |
| 14.01.2025 | 9,29 | 9,63 | 9,28 | 9,41 | 1,56% | - |
| 13.01.2025 | 9,30 | 9,31 | 8,94 | 9,27 | -0,60% | - |
| 10.01.2025 | 9,10 | 9,54 | 9,09 | 9,32 | 2,20% | - |
| 09.01.2025 | 8,87 | 9,15 | 8,87 | 9,12 | 2,55% | - |
| 08.01.2025 | 9,07 | 9,16 | 8,82 | 8,89 | -1,83% | - |
| 07.01.2025 | 9,21 | 9,33 | 9,04 | 9,06 | -1,66% | - |
| 06.01.2025 | 8,89 | 9,30 | 8,87 | 9,21 | 3,89% | - |
| 03.01.2025 | 8,81 | 8,87 | 8,58 | 8,87 | 0,84% | - |
| 02.01.2025 | 8,54 | 8,85 | 8,54 | 8,79 | 4,05% | - |
| 30.12.2024 | 8,59 | 8,60 | 8,45 | 8,45 | -1,84% | - |
| 27.12.2024 | 8,38 | 8,62 | 8,36 | 8,61 | 1,89% | - |
| 23.12.2024 | 8,27 | 8,49 | 8,24 | 8,45 | 2,44% | - |
| 20.12.2024 | 8,37 | 8,44 | 8,13 | 8,25 | -1,97% | - |
| 19.12.2024 | 8,74 | 8,77 | 8,35 | 8,42 | -5,12% | - |
| 18.12.2024 | 8,71 | 8,92 | 8,70 | 8,87 | 1,87% | - |
| 17.12.2024 | 8,62 | 8,93 | 8,61 | 8,71 | 0,89% | - |
| 16.12.2024 | 8,52 | 8,71 | 8,41 | 8,63 | 1,09% | - |
| 13.12.2024 | 8,88 | 8,90 | 8,33 | 8,54 | -4,01% | - |
| 12.12.2024 | 8,89 | 9,07 | 8,86 | 8,89 | -0,17% | - |
| 11.12.2024 | 8,80 | 8,93 | 8,77 | 8,91 | 1,26% | - |
| 10.12.2024 | 8,64 | 8,94 | 8,64 | 8,80 | 1,54% | - |
| 09.12.2024 | 8,61 | 8,76 | 8,60 | 8,66 | 0,55% | - |
| 06.12.2024 | 8,63 | 8,75 | 8,55 | 8,62 | -0,23% | - |
| 05.12.2024 | 8,65 | 8,87 | 8,62 | 8,64 | -1,12% | - |
| 04.12.2024 | 8,51 | 8,77 | 8,47 | 8,74 | 2,54% | - |
| 03.12.2024 | 8,38 | 8,76 | 8,37 | 8,52 | 1,66% | - |
| 02.12.2024 | 8,45 | 8,47 | 8,28 | 8,38 | -1,46% | - |
| 29.11.2024 | 8,45 | 8,56 | 8,43 | 8,50 | 0,41% | - |
| 28.11.2024 | 8,47 | 8,60 | 8,46 | 8,47 | 0,33% | - |
| 27.11.2024 | 8,51 | 8,60 | 8,36 | 8,44 | -0,88% | 400,00 |
| 26.11.2024 | 8,26 | 8,62 | 8,25 | 8,52 | 1,38% | - |
| 25.11.2024 | 8,36 | 8,63 | 8,32 | 8,40 | 0,72% | - |
| 22.11.2024 | 8,04 | 8,35 | 8,04 | 8,34 | 4,63% | 1.050,00 |
| 21.11.2024 | 8,11 | 8,12 | 7,92 | 7,97 | -1,73% | 1.800,00 |
| 20.11.2024 | 8,19 | 8,35 | 8,05 | 8,11 | -0,30% | - |
| 19.11.2024 | 8,24 | 8,31 | 8,07 | 8,14 | -0,77% | - |
| 18.11.2024 | 8,46 | 8,47 | 8,13 | 8,20 | -2,76% | - |