13,475€
3,65%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 13,23 | 13,80 | 13,20 | 13,53 | 4,04% | - |
| 29.01.2025 | 13,25 | 13,25 | 13,00 | 13,00 | 0,00% | - |
| 28.01.2025 | 12,55 | 13,00 | 12,55 | 13,00 | 5,69% | - |
| 27.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 24.01.2025 | 12,80 | 12,80 | 12,40 | 12,40 | 0,81% | 36,00 |
| 23.01.2025 | 12,45 | 12,45 | 12,30 | 12,30 | 0,82% | - |
| 22.01.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -1,61% | - |
| 21.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 20.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.01.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,00% | - |
| 16.01.2025 | 12,65 | 12,65 | 12,40 | 12,40 | -0,40% | - |
| 15.01.2025 | 12,85 | 12,85 | 12,45 | 12,45 | -1,19% | - |
| 14.01.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -2,70% | - |
| 13.01.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | - |
| 10.01.2025 | 13,25 | 13,25 | 12,80 | 12,80 | -0,39% | - |
| 09.01.2025 | 12,35 | 12,85 | 12,35 | 12,85 | 2,80% | - |
| 08.01.2025 | 12,95 | 12,95 | 12,50 | 12,50 | 2,46% | - |
| 07.01.2025 | 12,95 | 13,40 | 12,20 | 12,20 | -7,58% | 40,00 |
| 06.01.2025 | 13,25 | 13,25 | 13,20 | 13,20 | 7,32% | 130,00 |
| 03.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 02.01.2025 | 12,55 | 12,80 | 12,55 | 12,80 | 1,59% | - |
| 30.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,95% | 8,00 |
| 27.12.2024 | 12,85 | 13,05 | 12,85 | 12,85 | 3,21% | 5,00 |
| 23.12.2024 | 12,50 | 12,50 | 12,45 | 12,45 | -4,23% | - |
| 20.12.2024 | 12,50 | 13,00 | 12,35 | 13,00 | 4,84% | 292,00 |
| 19.12.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -7,46% | - |
| 18.12.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 1,13% | - |
| 17.12.2024 | 13,75 | 13,75 | 13,25 | 13,25 | -4,33% | 50,00 |
| 16.12.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 4,92% | - |
| 13.12.2024 | 13,90 | 14,15 | 13,20 | 13,20 | -4,35% | 400,00 |
| 12.12.2024 | 13,35 | 13,80 | 13,35 | 13,80 | 6,15% | - |
| 11.12.2024 | 13,00 | 13,05 | 13,00 | 13,00 | 1,56% | 870,00 |
| 10.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 09.12.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -1,59% | - |
| 06.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 05.12.2024 | 13,00 | 13,00 | 12,20 | 12,20 | -4,31% | - |
| 04.12.2024 | 12,55 | 12,75 | 12,55 | 12,75 | 4,94% | - |
| 03.12.2024 | 12,65 | 12,65 | 12,15 | 12,15 | -2,02% | 90,00 |
| 02.12.2024 | 13,20 | 13,20 | 12,40 | 12,40 | -3,13% | - |
| 29.11.2024 | 13,10 | 13,10 | 12,80 | 12,80 | 1,99% | - |
| 28.11.2024 | 13,20 | 13,20 | 12,55 | 12,55 | -3,09% | - |
| 27.11.2024 | 13,75 | 13,75 | 12,95 | 12,95 | 0,00% | - |
| 26.11.2024 | 13,05 | 13,05 | 12,95 | 12,95 | 1,17% | - |
| 25.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 22.11.2024 | 12,05 | 12,95 | 12,05 | 12,60 | 3,28% | 138,00 |
| 21.11.2024 | 11,93 | 12,78 | 11,65 | 12,20 | 4,27% | - |
| 20.11.2024 | 11,55 | 11,75 | 11,55 | 11,70 | 4,93% | 153,00 |
| 19.11.2024 | 11,55 | 11,55 | 11,15 | 11,15 | -1,76% | - |
| 18.11.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 2,25% | - |
| 15.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 14.11.2024 | 12,00 | 12,00 | 11,15 | 11,15 | -4,70% | 955,00 |
| 13.11.2024 | 12,20 | 12,20 | 11,70 | 11,70 | -0,43% | - |
| 12.11.2024 | 11,50 | 11,75 | 11,50 | 11,75 | 2,62% | - |
| 11.11.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,33% | - |
| 08.11.2024 | 11,70 | 11,70 | 11,30 | 11,30 | -3,00% | - |
| 07.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -7,54% | - |
| 06.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | - |
| 05.11.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | - |
| 04.11.2024 | 12,95 | 12,95 | 12,65 | 12,65 | -2,69% | - |
| 01.11.2024 | 13,45 | 13,45 | 13,00 | 13,00 | -1,14% | 55,00 |
| 31.10.2024 | 13,60 | 13,60 | 13,15 | 13,15 | -2,95% | - |
| 30.10.2024 | 14,00 | 14,00 | 13,55 | 13,55 | -2,17% | - |
| 29.10.2024 | 14,10 | 14,10 | 13,85 | 13,85 | -3,48% | - |
| 28.10.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -1,03% | - |
| 25.10.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 2,84% | 88,00 |
| 24.10.2024 | 14,45 | 14,45 | 14,10 | 14,10 | 0,00% | - |
| 23.10.2024 | 14,45 | 14,45 | 14,10 | 14,10 | -2,42% | - |
| 22.10.2024 | 14,40 | 14,45 | 14,40 | 14,45 | 2,48% | - |
| 21.10.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -2,42% | - |
| 18.10.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -2,36% | - |
| 17.10.2024 | 14,10 | 14,80 | 14,10 | 14,80 | 4,96% | - |
| 16.10.2024 | 14,05 | 14,10 | 14,05 | 14,10 | -0,35% | - |
| 15.10.2024 | 14,00 | 14,15 | 14,00 | 14,15 | 1,43% | - |
| 14.10.2024 | 14,30 | 14,30 | 13,95 | 13,95 | -1,41% | - |
| 11.10.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -0,70% | - |
| 10.10.2024 | 14,20 | 14,25 | 14,20 | 14,25 | 1,42% | - |
| 09.10.2024 | 14,35 | 14,35 | 14,05 | 14,05 | 0,00% | - |
| 08.10.2024 | 14,35 | 14,35 | 14,05 | 14,05 | -4,10% | - |
| 07.10.2024 | 14,35 | 14,65 | 14,35 | 14,65 | 0,34% | - |
| 04.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,34% | - |
| 03.10.2024 | 14,70 | 14,95 | 14,70 | 14,95 | 4,18% | - |
| 02.10.2024 | 15,00 | 15,25 | 14,35 | 14,35 | -3,69% | 130,00 |
| 01.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 30.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 27.09.2024 | 15,10 | 15,35 | 14,80 | 14,80 | -1,00% | 135,00 |
| 26.09.2024 | 15,05 | 15,05 | 14,95 | 14,95 | 0,34% | - |
| 25.09.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | - |
| 24.09.2024 | 15,35 | 15,35 | 15,10 | 15,10 | -2,27% | - |
| 23.09.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 2,32% | - |
| 20.09.2024 | 15,25 | 15,25 | 15,10 | 15,10 | -2,89% | 407,00 |
| 19.09.2024 | 14,55 | 15,55 | 14,55 | 15,55 | 6,87% | 135,00 |
| 18.09.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -2,35% | - |
| 17.09.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 0,00% | - |
| 16.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 13.09.2024 | 15,00 | 15,00 | 14,80 | 14,80 | 3,50% | - |
| 12.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 11.09.2024 | 14,30 | 14,80 | 14,30 | 14,80 | 2,78% | - |
| 10.09.2024 | 14,30 | 14,40 | 14,30 | 14,40 | -0,69% | - |
| 09.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 06.09.2024 | 14,35 | 15,20 | 14,35 | 15,20 | 7,04% | 150,00 |