2,410€
11,83%
Echtzeit-Aktienkurs Arctic Fish Holding AS
Bid:
Ask:
Aktienkurse zur Arctic Fish Holding AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 2,13 | 2,16 | 2,13 | 2,16 | -7,91% | - |
| 21.08.2026 | 2,35 | 2,38 | 2,34 | 2,34 | -0,43% | - |
| 20.08.2026 | 2,35 | 2,40 | 2,33 | 2,35 | -3,69% | - |
| 19.08.2026 | 2,46 | 2,70 | 2,44 | 2,44 | 0,00% | - |
| 18.08.2026 | 2,42 | 2,74 | 2,23 | 2,44 | 1,67% | - |
| 17.08.2026 | 2,42 | 2,75 | 2,39 | 2,40 | -1,23% | - |
| 12.08.2026 | 2,39 | 2,43 | 2,39 | 2,43 | 1,67% | - |
| 11.08.2026 | 2,39 | 2,43 | 2,35 | 2,39 | -0,42% | - |
| 10.08.2026 | 2,47 | 2,55 | 2,38 | 2,40 | -0,83% | - |
| 06.08.2026 | 2,41 | 2,45 | 2,41 | 2,42 | -0,82% | - |
| 31.07.2026 | 2,40 | 2,46 | 2,39 | 2,44 | 0,83% | - |
| 30.07.2026 | 2,45 | 2,47 | 2,36 | 2,42 | -1,63% | - |
| 29.07.2026 | 2,45 | 2,47 | 2,45 | 2,46 | 4,68% | - |
| 24.07.2026 | 2,37 | 2,39 | 2,34 | 2,35 | -0,42% | - |
| 23.07.2026 | 2,37 | 2,39 | 2,35 | 2,36 | -2,48% | - |
| 22.07.2026 | 2,43 | 2,43 | 2,40 | 2,42 | 0,00% | - |
| 21.07.2026 | 2,44 | 2,56 | 2,42 | 2,42 | 0,41% | - |
| 20.07.2026 | 2,42 | 2,42 | 2,39 | 2,41 | -3,60% | - |
| 17.07.2026 | 2,51 | 2,52 | 2,49 | 2,50 | -0,79% | - |
| 16.07.2026 | 2,55 | 2,55 | 2,52 | 2,52 | -2,70% | - |
| 15.07.2026 | 2,62 | 2,64 | 2,59 | 2,59 | -1,15% | - |
| 14.07.2026 | 2,61 | 2,64 | 2,59 | 2,62 | 0,77% | - |
| 13.07.2026 | 2,61 | 2,63 | 2,59 | 2,60 | -0,38% | - |
| 10.07.2026 | 2,61 | 2,63 | 2,57 | 2,61 | 2,35% | - |
| 09.07.2026 | 2,52 | 2,57 | 2,52 | 2,55 | -3,41% | - |
| 08.07.2026 | 2,66 | 2,70 | 2,57 | 2,64 | 1,54% | - |
| 07.07.2026 | 2,70 | 2,74 | 2,60 | 2,60 | -7,80% | - |
| 06.07.2026 | 2,84 | 2,84 | 2,82 | 2,82 | 10,16% | - |
| 29.06.2026 | 2,43 | 2,70 | 2,39 | 2,56 | 0,39% | - |
| 26.06.2026 | 2,55 | 2,55 | 2,42 | 2,55 | -6,59% | - |
| 19.06.2026 | 2,78 | 2,78 | 2,73 | 2,73 | -3,19% | - |
| 18.06.2026 | 2,78 | 2,86 | 2,74 | 2,82 | 6,42% | - |
| 16.06.2026 | 2,61 | 2,67 | 2,61 | 2,65 | 0,76% | - |
| 15.06.2026 | 2,67 | 2,78 | 2,52 | 2,63 | -2,23% | - |
| 12.06.2026 | 2,84 | 2,84 | 2,69 | 2,69 | -5,94% | - |
| 11.06.2026 | 2,90 | 2,93 | 2,74 | 2,86 | -1,38% | - |
| 10.06.2026 | 2,86 | 2,95 | 2,85 | 2,90 | 7,81% | - |
| 04.06.2026 | 2,95 | 2,96 | 2,67 | 2,69 | -3,93% | - |
| 29.05.2026 | 2,68 | 2,82 | 2,58 | 2,80 | 5,66% | - |
| 26.05.2026 | 2,65 | 2,67 | 2,65 | 2,65 | 0,00% | - |
| 25.05.2026 | 2,72 | 2,72 | 2,65 | 2,65 | -8,30% | - |
| 21.05.2026 | 2,65 | 2,90 | 2,65 | 2,89 | 7,84% | - |
| 20.05.2026 | 2,68 | 2,69 | 2,68 | 2,68 | -0,74% | - |
| 19.05.2026 | 2,68 | 2,98 | 2,68 | 2,70 | -1,82% | - |
| 18.05.2026 | 2,69 | 3,07 | 2,69 | 2,75 | 7,42% | - |
| 15.05.2026 | 2,65 | 2,74 | 2,49 | 2,56 | -6,57% | - |
| 13.05.2026 | 2,97 | 2,97 | 2,73 | 2,74 | 4,18% | - |
| 11.05.2026 | 2,76 | 2,80 | 2,59 | 2,63 | 3,54% | - |
| 07.05.2026 | 2,54 | 2,62 | 2,52 | 2,54 | -6,62% | - |
| 06.05.2026 | 2,77 | 2,86 | 2,55 | 2,72 | -1,45% | - |
| 05.05.2026 | 2,77 | 2,78 | 2,63 | 2,76 | 1,10% | - |
| 04.05.2026 | 2,83 | 2,88 | 2,68 | 2,73 | -2,85% | - |
| 30.04.2026 | 2,66 | 2,82 | 2,65 | 2,81 | 3,69% | - |
| 29.04.2026 | 2,73 | 2,82 | 2,68 | 2,71 | -2,87% | - |
| 28.04.2026 | 2,81 | 2,87 | 2,70 | 2,79 | -2,11% | - |
| 27.04.2026 | 2,78 | 3,01 | 2,78 | 2,85 | 2,89% | - |
| 24.04.2026 | 2,93 | 3,05 | 2,71 | 2,77 | -5,14% | - |
| 23.04.2026 | 2,96 | 3,00 | 2,75 | 2,92 | -1,02% | - |
| 22.04.2026 | 2,84 | 3,01 | 2,63 | 2,95 | 5,36% | - |
| 21.04.2026 | 2,82 | 2,82 | 2,66 | 2,80 | 0,72% | - |
| 20.04.2026 | 2,79 | 2,85 | 2,78 | 2,78 | -2,46% | - |
| 17.04.2026 | 3,11 | 3,11 | 2,78 | 2,85 | 0,00% | - |
| 16.04.2026 | 2,93 | 2,95 | 2,82 | 2,85 | -10,09% | - |
| 15.04.2026 | 3,15 | 3,17 | 3,14 | 3,17 | 0,32% | - |
| 14.04.2026 | 3,09 | 3,17 | 3,01 | 3,16 | 3,27% | 40,00 |
| 13.04.2026 | 3,11 | 3,19 | 3,03 | 3,06 | -3,47% | - |
| 10.04.2026 | 3,17 | 3,21 | 3,17 | 3,17 | -0,94% | - |
| 09.04.2026 | 3,14 | 3,22 | 3,14 | 3,20 | 3,23% | - |
| 08.04.2026 | 3,29 | 3,30 | 3,10 | 3,10 | -1,59% | - |
| 07.04.2026 | 3,06 | 3,25 | 2,97 | 3,15 | -3,67% | - |
| 02.04.2026 | 3,11 | 3,30 | 3,11 | 3,27 | 2,51% | - |
| 01.04.2026 | 3,15 | 3,19 | 3,15 | 3,19 | 9,25% | - |
| 31.03.2026 | 3,06 | 3,07 | 2,91 | 2,92 | -5,19% | - |
| 30.03.2026 | 3,20 | 3,38 | 2,91 | 3,08 | -4,05% | - |
| 27.03.2026 | 3,12 | 3,54 | 3,11 | 3,21 | 1,90% | - |
| 26.03.2026 | 3,09 | 3,27 | 2,97 | 3,15 | 1,61% | - |
| 25.03.2026 | 3,24 | 3,58 | 3,07 | 3,10 | -7,19% | - |
| 24.03.2026 | 3,31 | 3,55 | 3,31 | 3,34 | -0,30% | - |
| 23.03.2026 | 3,24 | 3,51 | 3,22 | 3,35 | 1,21% | 375,00 |
| 20.03.2026 | 2,93 | 3,41 | 2,92 | 3,31 | 12,59% | - |
| 19.03.2026 | 2,50 | 2,95 | 2,50 | 2,94 | 16,67% | - |
| 18.03.2026 | 2,38 | 2,58 | 2,35 | 2,52 | 6,78% | - |
| 17.03.2026 | 2,28 | 2,36 | 2,26 | 2,36 | -5,22% | - |
| 16.03.2026 | 2,30 | 2,50 | 2,22 | 2,49 | 9,69% | - |
| 13.03.2026 | 2,37 | 2,37 | 2,25 | 2,27 | -5,02% | - |
| 12.03.2026 | 2,35 | 2,51 | 2,32 | 2,39 | 6,70% | - |
| 11.03.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 10.03.2026 | 2,25 | 2,39 | 2,22 | 2,22 | -2,20% | - |
| 09.03.2026 | 2,44 | 2,47 | 2,23 | 2,27 | 0,44% | - |
| 06.03.2026 | 2,44 | 2,46 | 2,24 | 2,26 | 2,26% | - |
| 05.03.2026 | 2,10 | 2,25 | 2,09 | 2,21 | 4,25% | - |
| 04.03.2026 | 2,13 | 2,21 | 2,11 | 2,12 | -1,40% | - |
| 03.03.2026 | 2,26 | 2,28 | 2,14 | 2,15 | -7,73% | - |
| 02.03.2026 | 2,36 | 2,46 | 2,29 | 2,33 | -2,92% | - |
| 27.02.2026 | 2,41 | 2,56 | 2,36 | 2,40 | -0,41% | - |
| 26.02.2026 | 2,46 | 2,49 | 2,36 | 2,41 | -2,03% | - |
| 25.02.2026 | 2,51 | 2,67 | 2,39 | 2,46 | -1,99% | - |
| 24.02.2026 | 2,60 | 2,67 | 2,50 | 2,51 | -4,20% | - |
| 23.02.2026 | 2,62 | 2,69 | 2,62 | 2,62 | -0,76% | - |
| 20.02.2026 | 2,46 | 2,81 | 2,46 | 2,64 | 7,32% | - |