20,850€
-3,92%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 20,80 | 21,70 | 20,80 | 21,70 | 4,83% | 150,00 |
| 06.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 05.05.2026 | 21,00 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 04.05.2026 | 20,60 | 21,50 | 20,60 | 20,70 | 0,98% | 130,00 |
| 30.04.2026 | 20,90 | 20,90 | 20,50 | 20,50 | -2,38% | - |
| 29.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 28.04.2026 | 21,30 | 21,30 | 20,70 | 20,70 | -1,43% | - |
| 27.04.2026 | 20,50 | 21,00 | 20,50 | 21,00 | 0,00% | - |
| 24.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 12,00 |
| 23.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 22.04.2026 | 21,50 | 21,50 | 20,80 | 20,80 | -1,89% | - |
| 21.04.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 20.04.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 2,42% | - |
| 17.04.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -0,48% | - |
| 16.04.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 0,97% | - |
| 15.04.2026 | 20,90 | 20,90 | 20,60 | 20,60 | 0,00% | - |
| 14.04.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 0,49% | - |
| 13.04.2026 | 20,70 | 20,70 | 20,50 | 20,50 | 0,00% | 250,00 |
| 10.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 09.04.2026 | 19,65 | 20,30 | 19,65 | 20,30 | 4,91% | - |
| 08.04.2026 | 18,95 | 19,35 | 18,95 | 19,35 | 3,75% | - |
| 07.04.2026 | 19,10 | 19,10 | 18,65 | 18,65 | -2,36% | - |
| 02.04.2026 | 18,95 | 19,10 | 18,95 | 19,10 | 2,41% | - |
| 01.04.2026 | 18,80 | 19,15 | 18,65 | 18,65 | 1,08% | 65,00 |
| 31.03.2026 | 18,60 | 18,60 | 18,45 | 18,45 | 1,10% | - |
| 30.03.2026 | 18,55 | 18,55 | 18,25 | 18,25 | -2,41% | - |
| 27.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 26.03.2026 | 18,55 | 18,80 | 18,35 | 18,35 | -1,08% | 23,00 |
| 25.03.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,64% | - |
| 24.03.2026 | 18,65 | 18,65 | 18,25 | 18,25 | -1,08% | - |
| 23.03.2026 | 19,35 | 19,35 | 18,45 | 18,45 | -3,40% | - |
| 20.03.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 2,69% | - |
| 19.03.2026 | 18,95 | 19,55 | 18,60 | 18,60 | 0,00% | 28,00 |
| 18.03.2026 | 18,70 | 19,15 | 18,60 | 18,60 | 1,36% | 15,00 |
| 17.03.2026 | 18,85 | 18,85 | 18,35 | 18,35 | -1,08% | - |
| 16.03.2026 | 18,45 | 18,55 | 18,45 | 18,55 | 2,20% | - |
| 13.03.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,68% | - |
| 12.03.2026 | 18,95 | 18,95 | 17,85 | 17,85 | -4,29% | 15,00 |
| 11.03.2026 | 19,05 | 19,05 | 18,65 | 18,65 | 0,00% | - |
| 10.03.2026 | 19,00 | 19,70 | 18,65 | 18,65 | -0,27% | 1.015,00 |
| 09.03.2026 | 19,35 | 19,35 | 18,70 | 18,70 | -1,84% | - |
| 06.03.2026 | 19,75 | 19,75 | 19,05 | 19,05 | -1,80% | - |
| 05.03.2026 | 19,65 | 19,80 | 19,40 | 19,40 | 0,78% | 4,00 |
| 04.03.2026 | 19,20 | 19,25 | 18,90 | 19,25 | 2,12% | 75,00 |
| 03.03.2026 | 19,70 | 19,70 | 18,85 | 18,85 | -2,58% | 281,00 |
| 02.03.2026 | 20,30 | 20,30 | 19,35 | 19,35 | -2,76% | - |
| 27.02.2026 | 19,00 | 20,60 | 19,00 | 19,90 | 6,70% | 126,00 |
| 26.02.2026 | 19,15 | 19,15 | 18,65 | 18,65 | -0,80% | - |
| 25.02.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 1,35% | - |
| 24.02.2026 | 18,95 | 18,95 | 18,55 | 18,55 | -0,27% | - |
| 23.02.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 1,64% | 144,00 |
| 20.02.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 2,52% | - |
| 19.02.2026 | 17,70 | 17,85 | 17,70 | 17,85 | 2,59% | 23,00 |
| 18.02.2026 | 16,60 | 18,00 | 16,60 | 17,40 | 6,75% | 785,00 |
| 17.02.2026 | 17,00 | 17,00 | 16,30 | 16,30 | 0,00% | - |
| 16.02.2026 | 17,15 | 17,55 | 16,30 | 16,30 | -2,98% | 119,00 |
| 13.02.2026 | 17,80 | 17,80 | 16,80 | 16,80 | -4,55% | 1,00 |
| 12.02.2026 | 19,10 | 19,10 | 17,60 | 17,60 | -5,88% | 10,00 |
| 11.02.2026 | 19,15 | 19,40 | 18,70 | 18,70 | -0,53% | 100,00 |
| 10.02.2026 | 19,60 | 19,60 | 18,80 | 18,80 | -2,34% | - |
| 09.02.2026 | 18,65 | 19,40 | 18,65 | 19,25 | 4,90% | 2,00 |
| 06.02.2026 | 19,20 | 19,20 | 18,35 | 18,35 | -4,18% | 321,00 |
| 05.02.2026 | 19,45 | 19,45 | 18,75 | 19,15 | -1,54% | 138,00 |
| 04.02.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 03.02.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | - |
| 02.02.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 30.01.2026 | 19,75 | 19,75 | 19,15 | 19,15 | -4,37% | 1,00 |
| 29.01.2026 | 20,03 | 20,35 | 19,78 | 20,03 | 2,43% | - |
| 28.01.2026 | 20,40 | 20,40 | 19,55 | 19,55 | -2,74% | - |
| 27.01.2026 | 20,90 | 20,90 | 20,10 | 20,10 | -2,90% | - |
| 26.01.2026 | 21,50 | 21,50 | 20,70 | 20,70 | -2,36% | 12,00 |
| 23.01.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,47% | - |
| 22.01.2026 | 21,10 | 21,40 | 21,10 | 21,10 | 0,96% | 289,00 |
| 21.01.2026 | 19,80 | 21,20 | 19,80 | 20,90 | 7,46% | 280,00 |
| 20.01.2026 | 19,60 | 20,20 | 19,45 | 19,45 | 1,04% | 1,00 |
| 19.01.2026 | 20,20 | 20,20 | 19,25 | 19,25 | -3,51% | 32,00 |
| 16.01.2026 | 20,50 | 20,90 | 19,95 | 19,95 | -1,72% | 974,00 |
| 15.01.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 0,50% | 29,00 |
| 14.01.2026 | 21,10 | 21,10 | 20,20 | 20,20 | -2,88% | - |
| 13.01.2026 | 21,10 | 21,10 | 20,80 | 20,80 | 0,00% | - |
| 12.01.2026 | 21,90 | 21,90 | 20,80 | 20,80 | -4,15% | - |
| 09.01.2026 | 22,50 | 22,50 | 21,70 | 21,70 | -2,25% | - |
| 08.01.2026 | 22,20 | 23,00 | 22,20 | 22,20 | 0,91% | 32,00 |
| 07.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.01.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 1,87% | - |
| 05.01.2026 | 22,00 | 22,00 | 21,40 | 21,40 | -1,38% | - |
| 02.01.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 30.12.2025 | 21,40 | 22,70 | 21,40 | 21,80 | 3,32% | 3,00 |
| 29.12.2025 | 21,90 | 22,70 | 21,10 | 21,10 | -2,31% | 269,00 |
| 23.12.2025 | 22,00 | 22,70 | 21,60 | 21,60 | 1,89% | 3,00 |
| 22.12.2025 | 21,90 | 21,90 | 21,20 | 21,20 | -1,85% | 25,00 |
| 19.12.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 3,35% | - |
| 18.12.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 2,96% | - |
| 17.12.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 0,50% | - |
| 16.12.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | 5,00 |
| 15.12.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,48% | 43,00 |
| 12.12.2025 | 22,00 | 22,00 | 20,90 | 20,90 | -3,69% | - |
| 11.12.2025 | 21,00 | 22,10 | 21,00 | 21,70 | 4,83% | 13,00 |
| 10.12.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 2,99% | - |
| 09.12.2025 | 21,10 | 21,10 | 20,10 | 20,10 | -3,37% | 201,00 |