2,066NOK
12,15%
Echtzeit-Aktienkurs Hofseth BioCare ASA
Bid:
Ask:
Aktienkurse zur Hofseth BioCare ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,80 | 1,84 | 1,78 | 1,84 | 2,86% | - |
| 14.10.2025 | 1,78 | 1,79 | 1,70 | 1,79 | -0,83% | - |
| 13.10.2025 | 1,77 | 1,83 | 1,69 | 1,81 | 4,48% | - |
| 09.10.2025 | 1,73 | 1,73 | 1,71 | 1,73 | -0,48% | - |
| 08.10.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 1,97% | - |
| 07.10.2025 | 1,74 | 1,74 | 1,69 | 1,70 | -0,40% | - |
| 06.10.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -1,37% | - |
| 02.10.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,55% | - |
| 01.10.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -3,00% | - |
| 30.09.2025 | 1,71 | 1,76 | 1,70 | 1,76 | 1,76% | - |
| 29.09.2025 | 1,77 | 1,77 | 1,72 | 1,73 | -0,14% | - |
| 25.09.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -1,50% | - |
| 24.09.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 3,27% | - |
| 23.09.2025 | 1,77 | 1,77 | 1,51 | 1,70 | -3,20% | - |
| 22.09.2025 | 1,81 | 1,82 | 1,76 | 1,76 | -2,98% | - |
| 19.09.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,46% | - |
| 18.09.2025 | 1,81 | 1,83 | 1,77 | 1,81 | 0,22% | - |
| 17.09.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -0,46% | - |
| 16.09.2025 | 1,82 | 1,83 | 1,81 | 1,81 | 0,02% | - |
| 15.09.2025 | 1,85 | 1,85 | 1,80 | 1,81 | -4,32% | - |
| 11.09.2025 | 1,88 | 1,89 | 1,82 | 1,89 | 0,86% | - |
| 10.09.2025 | 1,85 | 1,87 | 1,82 | 1,87 | -0,49% | - |
| 09.09.2025 | 1,81 | 2,33 | 1,81 | 1,88 | 5,40% | - |
| 08.09.2025 | 1,77 | 1,80 | 1,76 | 1,79 | 2,59% | - |
| 05.09.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -0,20% | - |
| 04.09.2025 | 1,70 | 1,75 | 1,66 | 1,75 | 1,11% | - |
| 03.09.2025 | 1,75 | 1,75 | 1,65 | 1,73 | -0,79% | - |
| 02.09.2025 | 1,73 | 1,78 | 1,72 | 1,74 | 1,52% | - |
| 01.09.2025 | 1,83 | 1,83 | 1,57 | 1,71 | -7,16% | - |
| 29.08.2025 | 1,83 | 1,85 | 1,80 | 1,85 | 1,56% | - |
| 28.08.2025 | 1,82 | 1,83 | 1,81 | 1,82 | -0,41% | - |
| 27.08.2025 | 1,85 | 1,85 | 1,80 | 1,83 | 0,23% | - |
| 26.08.2025 | 1,88 | 1,89 | 1,80 | 1,82 | -2,52% | - |
| 25.08.2025 | 1,87 | 1,90 | 1,87 | 1,87 | 0,91% | - |
| 22.08.2025 | 1,92 | 1,93 | 1,84 | 1,85 | -4,27% | - |
| 21.08.2025 | 1,97 | 1,97 | 1,90 | 1,93 | -4,53% | - |
| 20.08.2025 | 1,78 | 2,03 | 1,78 | 2,03 | 10,91% | - |
| 19.08.2025 | 1,72 | 1,87 | 1,72 | 1,83 | 5,17% | - |
| 18.08.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 0,58% | - |
| 15.08.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,62% | - |
| 14.08.2025 | 1,70 | 1,74 | 1,70 | 1,70 | 0,12% | - |
| 13.08.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -0,19% | - |
| 12.08.2025 | 1,74 | 1,75 | 1,69 | 1,70 | -4,36% | - |
| 11.08.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 2,41% | - |
| 08.08.2025 | 1,76 | 1,77 | 1,72 | 1,74 | -1,29% | - |
| 07.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 06.08.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,45% | - |
| 05.08.2025 | 1,76 | 1,77 | 1,74 | 1,77 | -1,48% | - |
| 04.08.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 2,17% | - |
| 01.08.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -1,70% | - |
| 31.07.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 1,74% | - |
| 30.07.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -1,41% | - |
| 29.07.2025 | 1,77 | 1,78 | 1,73 | 1,78 | 0,92% | - |
| 28.07.2025 | 1,79 | 1,79 | 1,74 | 1,76 | -1,34% | - |
| 25.07.2025 | 1,84 | 1,85 | 1,77 | 1,79 | -2,27% | - |
| 24.07.2025 | 1,86 | 1,89 | 1,82 | 1,83 | 0,29% | - |
| 23.07.2025 | 1,94 | 1,94 | 1,82 | 1,82 | -5,99% | - |
| 22.07.2025 | 1,94 | 1,97 | 1,92 | 1,94 | -0,10% | - |
| 21.07.2025 | 1,95 | 1,95 | 1,91 | 1,94 | -1,04% | - |
| 18.07.2025 | 1,98 | 1,99 | 1,93 | 1,96 | -4,42% | - |
| 17.07.2025 | 2,04 | 2,14 | 2,03 | 2,05 | 1,68% | - |
| 16.07.2025 | 1,88 | 2,51 | 1,88 | 2,02 | 14,62% | - |
| 15.07.2025 | 1,74 | 1,76 | 1,72 | 1,76 | 2,22% | - |
| 14.07.2025 | 1,73 | 1,73 | 1,71 | 1,72 | 0,88% | - |
| 11.07.2025 | 1,74 | 1,75 | 1,70 | 1,71 | -1,73% | - |
| 10.07.2025 | 1,75 | 1,77 | 1,71 | 1,74 | -0,50% | - |
| 09.07.2025 | 1,82 | 1,82 | 1,72 | 1,75 | -2,86% | - |
| 08.07.2025 | 1,77 | 1,80 | 1,76 | 1,80 | 2,95% | - |
| 07.07.2025 | 1,80 | 1,80 | 1,72 | 1,75 | -4,77% | - |
| 04.07.2025 | 1,84 | 1,84 | 1,77 | 1,84 | 1,00% | - |
| 03.07.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -4,21% | - |
| 02.07.2025 | 1,85 | 1,90 | 1,83 | 1,90 | 3,19% | - |
| 01.07.2025 | 1,77 | 1,84 | 1,76 | 1,84 | 2,48% | - |
| 30.06.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,66% | - |
| 27.06.2025 | 1,78 | 1,78 | 1,74 | 1,75 | -2,10% | - |
| 26.06.2025 | 1,80 | 1,85 | 1,75 | 1,78 | 0,11% | - |
| 25.06.2025 | 1,86 | 1,86 | 1,75 | 1,78 | -0,95% | - |
| 24.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,84% | 10,00 |
| 23.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,35% | 1.982,00 |
| 20.06.2025 | 1,81 | 1,89 | 1,78 | 1,78 | 1,94% | - |
| 19.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,15% | 112,00 |
| 18.06.2025 | 1,88 | 1,88 | 1,82 | 1,84 | -0,36% | - |
| 17.06.2025 | 1,96 | 1,96 | 1,74 | 1,85 | -5,06% | - |
| 16.06.2025 | 2,04 | 2,04 | 1,72 | 1,94 | -5,04% | - |
| 13.06.2025 | 2,06 | 2,06 | 1,98 | 2,05 | -0,08% | - |
| 12.06.2025 | 2,01 | 2,05 | 1,97 | 2,05 | 3,03% | - |
| 11.06.2025 | 2,09 | 2,10 | 1,98 | 1,99 | -3,90% | - |
| 10.06.2025 | 2,10 | 2,10 | 2,07 | 2,07 | -0,29% | 26.869,00 |
| 09.06.2025 | 2,09 | 2,11 | 2,07 | 2,08 | -0,67% | - |
| 06.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -3,02% | 3.605,00 |
| 05.06.2025 | 2,14 | 2,18 | 2,11 | 2,16 | 2,62% | - |
| 04.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | 9.652,00 |
| 03.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | 15.000,00 |
| 02.06.2025 | 2,27 | 2,39 | 2,10 | 2,10 | -4,12% | 35.000,00 |
| 30.05.2025 | 2,20 | 2,27 | 2,16 | 2,19 | 6,52% | - |
| 29.05.2025 | 2,15 | 2,15 | 2,02 | 2,06 | -5,92% | - |
| 28.05.2025 | 2,18 | 2,19 | 2,06 | 2,19 | 0,56% | - |
| 27.05.2025 | 2,31 | 2,34 | 2,13 | 2,17 | 0,63% | - |
| 26.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,45% | 718,00 |
| 23.05.2025 | 2,24 | 2,24 | 2,16 | 2,19 | -0,83% | - |