8,735€
2,45%
Echtzeit-Aktienkurs NORDIC SEMICONDUCT. NK-01
Bid:
Ask:
Aktienkurse zur NORDIC SEMICONDUCT. NK-01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 8,47 | 8,77 | 8,47 | 8,69 | 1,90% | - |
| 03.12.2024 | 8,38 | 8,76 | 8,38 | 8,53 | 2,07% | - |
| 02.12.2024 | 8,42 | 8,47 | 8,28 | 8,35 | -0,94% | - |
| 29.11.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 0,17% | - |
| 28.11.2024 | 8,42 | 8,42 | 8,42 | 8,42 | -1,13% | - |
| 27.11.2024 | 8,51 | 8,51 | 8,51 | 8,51 | -1,00% | - |
| 26.11.2024 | 8,24 | 8,60 | 8,24 | 8,60 | 3,44% | 2.000,00 |
| 25.11.2024 | 8,31 | 8,31 | 8,31 | 8,31 | 3,82% | - |
| 22.11.2024 | 8,01 | 8,01 | 8,01 | 8,01 | 0,62% | - |
| 21.11.2024 | 8,10 | 8,12 | 7,92 | 7,96 | -2,15% | - |
| 20.11.2024 | 8,13 | 8,13 | 8,13 | 8,13 | -0,66% | - |
| 19.11.2024 | 8,19 | 8,19 | 8,19 | 8,19 | -2,80% | - |
| 18.11.2024 | 8,43 | 8,43 | 8,42 | 8,42 | -0,66% | 30,00 |
| 15.11.2024 | 8,42 | 8,48 | 8,42 | 8,48 | 1,75% | 38,00 |
| 14.11.2024 | 8,33 | 8,33 | 8,33 | 8,33 | -2,53% | - |
| 13.11.2024 | 8,49 | 8,55 | 8,49 | 8,55 | 2,35% | 20,00 |
| 12.11.2024 | 8,35 | 8,35 | 8,35 | 8,35 | -1,65% | - |
| 11.11.2024 | 8,49 | 8,49 | 8,49 | 8,49 | -3,63% | - |
| 08.11.2024 | 8,81 | 8,81 | 8,81 | 8,81 | -0,36% | - |
| 07.11.2024 | 8,77 | 8,85 | 8,77 | 8,85 | 2,36% | 40,00 |
| 06.11.2024 | 8,64 | 8,64 | 8,64 | 8,64 | -3,33% | - |
| 05.11.2024 | 8,94 | 8,94 | 8,94 | 8,94 | -0,75% | - |
| 04.11.2024 | 9,01 | 9,01 | 9,01 | 9,01 | -0,62% | - |
| 01.11.2024 | 9,06 | 9,06 | 9,06 | 9,06 | -3,08% | - |
| 31.10.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -0,40% | - |
| 30.10.2024 | 9,39 | 9,39 | 9,39 | 9,39 | 2,02% | - |
| 29.10.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,35% | - |
| 28.10.2024 | 8,96 | 9,17 | 8,96 | 9,17 | 3,13% | 24,00 |
| 25.10.2024 | 8,62 | 8,89 | 8,62 | 8,89 | 2,73% | 500,00 |
| 24.10.2024 | 8,66 | 8,66 | 8,66 | 8,66 | 3,59% | - |
| 23.10.2024 | 8,36 | 8,36 | 8,36 | 8,36 | 0,58% | - |
| 22.10.2024 | 8,22 | 8,31 | 8,22 | 8,31 | -1,26% | 3.900,00 |
| 21.10.2024 | 8,42 | 8,42 | 8,42 | 8,42 | 1,62% | - |
| 18.10.2024 | 8,28 | 8,28 | 8,28 | 8,28 | 3,91% | - |
| 17.10.2024 | 7,97 | 7,97 | 7,97 | 7,97 | -1,24% | - |
| 16.10.2024 | 8,07 | 8,07 | 8,07 | 8,07 | -1,45% | - |
| 15.10.2024 | 8,26 | 8,26 | 7,98 | 8,19 | -1,29% | - |
| 14.10.2024 | 8,22 | 8,30 | 8,22 | 8,30 | -1,61% | 175,00 |
| 11.10.2024 | 8,43 | 8,43 | 8,43 | 8,43 | -0,38% | - |
| 10.10.2024 | 8,46 | 8,46 | 8,46 | 8,46 | 2,89% | 3,00 |
| 09.10.2024 | 8,23 | 8,23 | 8,23 | 8,23 | 1,56% | - |
| 08.10.2024 | 8,10 | 8,10 | 8,10 | 8,10 | -3,96% | - |
| 07.10.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 1,39% | - |
| 04.10.2024 | 8,32 | 8,32 | 8,32 | 8,32 | -0,12% | - |
| 03.10.2024 | 8,46 | 8,46 | 8,33 | 8,33 | -2,87% | 41,00 |
| 02.10.2024 | 8,57 | 8,57 | 8,57 | 8,57 | -5,18% | - |
| 01.10.2024 | 9,04 | 9,04 | 9,04 | 9,04 | 1,69% | - |
| 30.09.2024 | 9,10 | 9,13 | 8,89 | 8,89 | -2,61% | 420,00 |
| 27.09.2024 | 9,13 | 9,13 | 9,13 | 9,13 | 0,84% | - |
| 26.09.2024 | 12,11 | 12,11 | 9,05 | 9,05 | -24,93% | 400,00 |
| 25.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,11% | - |
| 24.09.2024 | 12,07 | 12,20 | 12,07 | 12,20 | 1,08% | 14,00 |
| 23.09.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 0,58% | - |
| 20.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 5,13% | - |
| 19.09.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,88% | - |
| 18.09.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 1,48% | - |
| 17.09.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,86% | - |
| 16.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,27% | - |
| 13.09.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,09% | - |
| 12.09.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 2,07% | - |
| 11.09.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -1,50% | - |
| 10.09.2024 | 10,56 | 11,01 | 10,56 | 11,01 | 4,56% | 100,00 |
| 09.09.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -2,99% | - |
| 06.09.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,32% | - |
| 05.09.2024 | 10,71 | 11,00 | 10,71 | 11,00 | -0,09% | 117,00 |
| 04.09.2024 | 11,07 | 11,07 | 11,01 | 11,01 | -5,66% | 202,00 |
| 03.09.2024 | 11,87 | 11,87 | 11,67 | 11,67 | -3,99% | 160,00 |
| 02.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,33% | - |
| 30.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,08% | - |
| 29.08.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 5,73% | 250,00 |
| 28.08.2024 | 11,53 | 11,53 | 11,53 | 11,53 | -2,50% | - |
| 27.08.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,84% | - |
| 26.08.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 1,10% | - |
| 23.08.2024 | 11,77 | 11,79 | 11,77 | 11,79 | -0,92% | 50,00 |
| 22.08.2024 | 11,88 | 11,90 | 11,88 | 11,90 | 0,25% | 10.000,00 |
| 21.08.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,41% | - |
| 20.08.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -1,06% | - |
| 19.08.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -1,54% | - |
| 16.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 2,96% | - |
| 15.08.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,51% | - |
| 14.08.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 1,25% | - |
| 13.08.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 0,26% | - |
| 12.08.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,53% | - |
| 09.08.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 2,98% | - |
| 08.08.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 6,50% | 200,00 |
| 07.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 06.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 11,13% | - |
| 05.08.2024 | 10,25 | 10,25 | 9,63 | 9,63 | -17,53% | 20,00 |
| 02.08.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,79% | - |
| 01.08.2024 | 11,42 | 11,47 | 11,42 | 11,47 | 0,70% | 250,00 |
| 31.07.2024 | 11,29 | 11,39 | 11,29 | 11,39 | 1,47% | 270,00 |
| 30.07.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 2,75% | - |
| 29.07.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -3,45% | - |
| 26.07.2024 | 11,29 | 11,32 | 11,29 | 11,32 | -1,22% | 250,00 |
| 25.07.2024 | 11,61 | 11,61 | 11,46 | 11,46 | -4,94% | 50,00 |
| 24.07.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -2,98% | - |
| 23.07.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 1,10% | - |
| 22.07.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -2,42% | - |
| 19.07.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -1,02% | - |
| 18.07.2024 | 12,76 | 12,76 | 12,72 | 12,72 | -0,31% | 200,00 |