11,715€
1,96%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 1,57% | - |
| 05.06.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 3,33% | - |
| 04.06.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 3,63% | - |
| 03.06.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 0,28% | - |
| 02.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,56% | - |
| 30.05.2025 | 10,86 | 10,87 | 10,86 | 10,87 | -1,27% | 50,00 |
| 29.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,27% | - |
| 28.05.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 2,04% | - |
| 27.05.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,09% | - |
| 26.05.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -1,64% | - |
| 23.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 5,29% | - |
| 22.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,76% | - |
| 21.05.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,38% | - |
| 20.05.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,48% | - |
| 19.05.2025 | 10,64 | 10,64 | 10,39 | 10,39 | -1,70% | 100,00 |
| 16.05.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 0,38% | - |
| 15.05.2025 | 10,70 | 10,70 | 10,53 | 10,53 | -1,40% | 900,00 |
| 14.05.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 1,14% | - |
| 13.05.2025 | 10,52 | 10,56 | 10,52 | 10,56 | 4,76% | 4,00 |
| 12.05.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 3,28% | - |
| 09.05.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -1,06% | - |
| 08.05.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 4,56% | - |
| 07.05.2025 | 9,44 | 9,44 | 9,44 | 9,44 | 0,64% | - |
| 06.05.2025 | 9,33 | 9,38 | 9,33 | 9,38 | -1,21% | 6,00 |
| 05.05.2025 | 9,49 | 9,49 | 9,49 | 9,49 | 1,39% | - |
| 02.05.2025 | 8,81 | 9,36 | 8,81 | 9,36 | 4,58% | 200,00 |
| 30.04.2025 | 9,06 | 9,06 | 8,95 | 8,95 | -8,21% | 1.000,00 |
| 29.04.2025 | 10,17 | 10,17 | 9,75 | 9,75 | -5,06% | 500,00 |
| 28.04.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,10% | - |
| 25.04.2025 | 10,05 | 10,28 | 10,05 | 10,28 | 6,58% | 1,00 |
| 24.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,99% | - |
| 23.04.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 1,79% | - |
| 22.04.2025 | 8,92 | 9,20 | 8,92 | 9,20 | 2,45% | 1.240,00 |
| 17.04.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 3,70% | - |
| 16.04.2025 | 8,66 | 8,66 | 8,66 | 8,66 | -3,40% | - |
| 15.04.2025 | 8,97 | 8,97 | 8,97 | 8,97 | -0,39% | - |
| 14.04.2025 | 8,98 | 9,00 | 8,98 | 9,00 | 0,95% | 3.112,00 |
| 11.04.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -7,28% | - |
| 10.04.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 4,80% | - |
| 09.04.2025 | 8,74 | 9,18 | 8,74 | 9,18 | -0,27% | 200,00 |
| 08.04.2025 | 9,35 | 9,35 | 9,20 | 9,20 | 5,14% | 109,00 |
| 07.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -8,82% | - |
| 04.04.2025 | 10,38 | 10,38 | 9,60 | 9,60 | -11,27% | 5,00 |
| 03.04.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -3,57% | - |
| 02.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,45% | - |
| 01.04.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 2,06% | - |
| 31.03.2025 | 11,19 | 11,19 | 10,94 | 10,94 | -3,01% | 1.630,00 |
| 28.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,53% | - |
| 27.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -3,57% | - |
| 26.03.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,22% | - |
| 25.03.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,72% | - |
| 24.03.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,21% | - |
| 21.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,64% | - |
| 20.03.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 1,69% | - |
| 19.03.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 1,36% | - |
| 18.03.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,74% | - |
| 17.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,78% | - |
| 14.03.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,59% | - |
| 13.03.2025 | 11,06 | 11,08 | 11,06 | 11,08 | 2,26% | 400,00 |
| 12.03.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,87% | 95,00 |
| 11.03.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -3,49% | - |
| 10.03.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,71% | - |
| 07.03.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,59% | - |
| 06.03.2025 | 11,36 | 11,36 | 11,32 | 11,32 | 0,80% | 100,00 |
| 05.03.2025 | 11,33 | 11,33 | 11,23 | 11,23 | -3,32% | 150,00 |
| 04.03.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,74% | - |
| 03.03.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,13% | - |
| 28.02.2025 | 12,09 | 12,09 | 11,80 | 11,80 | -5,52% | 120,00 |
| 27.02.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 0,32% | - |
| 26.02.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,58% | - |
| 25.02.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,04% | - |
| 24.02.2025 | 13,22 | 13,22 | 12,79 | 12,79 | -1,39% | 200,00 |
| 21.02.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,74% | - |
| 20.02.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 3,17% | - |
| 19.02.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,85% | - |
| 18.02.2025 | 12,28 | 12,37 | 12,28 | 12,37 | 0,61% | 130,00 |
| 17.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 44,00 |
| 14.02.2025 | 12,13 | 12,25 | 12,13 | 12,25 | -0,53% | 500,00 |
| 13.02.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,97% | - |
| 12.02.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 2,73% | - |
| 11.02.2025 | 12,13 | 12,13 | 12,10 | 12,10 | -0,82% | 50,00 |
| 10.02.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,04% | 5,00 |
| 07.02.2025 | 12,22 | 12,22 | 12,12 | 12,21 | 3,96% | 412,00 |
| 06.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,90% | - |
| 05.02.2025 | 9,93 | 11,64 | 9,93 | 11,64 | 25,49% | 1.740,00 |
| 04.02.2025 | 9,20 | 9,27 | 9,20 | 9,27 | -2,77% | 34,00 |
| 03.02.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -2,11% | - |
| 31.01.2025 | 9,64 | 9,74 | 9,64 | 9,74 | 1,44% | 200,00 |
| 30.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,23% | - |
| 29.01.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 1,01% | 200,00 |
| 28.01.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 0,32% | - |
| 27.01.2025 | 9,87 | 9,87 | 9,50 | 9,50 | -6,03% | 450,00 |
| 24.01.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -0,64% | - |
| 23.01.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 3,62% | - |
| 22.01.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -0,87% | - |
| 21.01.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 0,55% | - |
| 20.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,53% | - |
| 17.01.2025 | 9,36 | 9,80 | 9,36 | 9,80 | 2,55% | 100,00 |
| 16.01.2025 | 9,52 | 9,56 | 9,52 | 9,56 | 0,78% | 200,00 |
| 15.01.2025 | 9,39 | 9,48 | 9,39 | 9,48 | 2,42% | 150,00 |