1,331NOK
-1,14%
Echtzeit-Aktienkurs Hofseth BioCare ASA
Bid:
Ask:
Aktienkurse zur Hofseth BioCare ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,34 | 1,36 | 1,32 | 1,35 | 0,16% | - |
| 11.02.2026 | 1,34 | 1,36 | 1,33 | 1,34 | -0,16% | - |
| 10.02.2026 | 1,34 | 1,36 | 1,33 | 1,35 | -0,39% | - |
| 09.02.2026 | 1,40 | 1,41 | 1,33 | 1,35 | -6,56% | - |
| 06.02.2026 | 1,42 | 1,45 | 1,39 | 1,45 | 2,86% | - |
| 05.02.2026 | 1,42 | 1,44 | 1,36 | 1,41 | -1,11% | - |
| 04.02.2026 | 1,48 | 1,48 | 1,42 | 1,42 | -3,85% | - |
| 03.02.2026 | 1,41 | 1,48 | 1,41 | 1,48 | -0,50% | - |
| 02.02.2026 | 1,41 | 1,49 | 1,37 | 1,49 | 6,34% | - |
| 29.01.2026 | 1,40 | 1,42 | 1,36 | 1,40 | -0,06% | - |
| 28.01.2026 | 1,40 | 1,41 | 1,37 | 1,40 | -0,09% | - |
| 27.01.2026 | 1,27 | 1,41 | 1,23 | 1,40 | 9,76% | - |
| 26.01.2026 | 1,21 | 1,28 | 1,21 | 1,28 | 3,79% | - |
| 23.01.2026 | 1,31 | 1,31 | 1,23 | 1,23 | -8,17% | - |
| 22.01.2026 | 1,24 | 1,34 | 1,24 | 1,34 | 9,01% | - |
| 21.01.2026 | 1,26 | 1,28 | 1,15 | 1,23 | -1,25% | - |
| 20.01.2026 | 1,34 | 1,37 | 1,19 | 1,24 | -4,76% | - |
| 19.01.2026 | 1,31 | 1,35 | 1,28 | 1,31 | 0,86% | - |
| 16.01.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -4,29% | - |
| 15.01.2026 | 1,33 | 1,35 | 1,25 | 1,35 | 1,05% | - |
| 14.01.2026 | 1,35 | 1,35 | 1,28 | 1,34 | -0,43% | - |
| 13.01.2026 | 1,36 | 1,36 | 1,30 | 1,34 | -1,13% | - |
| 12.01.2026 | 1,41 | 1,41 | 1,28 | 1,36 | 3,34% | - |
| 09.01.2026 | 1,30 | 1,36 | 1,30 | 1,32 | 1,16% | - |
| 08.01.2026 | 1,34 | 1,40 | 1,30 | 1,30 | -4,80% | - |
| 07.01.2026 | 1,34 | 1,37 | 1,32 | 1,37 | -4,84% | - |
| 06.01.2026 | 1,44 | 1,44 | 1,32 | 1,44 | 1,05% | - |
| 05.01.2026 | 1,35 | 1,42 | 1,25 | 1,42 | 10,56% | - |
| 02.01.2026 | 1,33 | 1,37 | 1,28 | 1,28 | -1,15% | - |
| 30.12.2025 | 1,24 | 1,34 | 1,24 | 1,30 | 7,71% | - |
| 29.12.2025 | 1,35 | 1,40 | 1,21 | 1,21 | -10,96% | - |
| 23.12.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -0,99% | - |
| 22.12.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -1,22% | - |
| 18.12.2025 | 1,44 | 1,44 | 1,35 | 1,39 | -2,76% | - |
| 17.12.2025 | 1,45 | 1,45 | 1,37 | 1,43 | -0,24% | - |
| 16.12.2025 | 1,46 | 1,46 | 1,34 | 1,43 | -0,08% | - |
| 15.12.2025 | 1,39 | 1,43 | 1,19 | 1,43 | 3,87% | - |
| 11.12.2025 | 1,44 | 1,45 | 1,37 | 1,38 | -4,32% | - |
| 10.12.2025 | 1,51 | 1,51 | 1,42 | 1,44 | -3,44% | - |
| 09.12.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -3,45% | - |
| 08.12.2025 | 1,54 | 1,54 | 1,49 | 1,54 | 1,23% | - |
| 04.12.2025 | 1,54 | 1,54 | 1,48 | 1,52 | -1,36% | - |
| 03.12.2025 | 1,50 | 1,55 | 1,47 | 1,55 | 1,73% | - |
| 02.12.2025 | 1,50 | 1,54 | 1,48 | 1,52 | 3,29% | - |
| 01.12.2025 | 1,55 | 1,55 | 1,47 | 1,47 | 2,95% | - |
| 27.11.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -1,69% | - |
| 26.11.2025 | 1,59 | 1,59 | 1,45 | 1,45 | -7,85% | - |
| 25.11.2025 | 1,66 | 1,73 | 1,56 | 1,58 | -2,36% | - |
| 24.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -11,51% | 2.650,00 |
| 20.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 4,29% | 12,00 |
| 18.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 15.036,00 |
| 14.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -7,89% | 860,00 |
| 04.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,47% | 14.300,00 |
| 29.10.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 0,50% | 23.736,00 |
| 28.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,50% | 21.043,00 |
| 27.10.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 1,52% | 24.115,00 |
| 24.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | 105,00 |
| 23.10.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 0,25% | 25.060,00 |
| 22.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,25% | 20.000,00 |
| 21.10.2025 | 2,01 | 2,01 | 1,98 | 1,98 | 3,66% | 10.612,00 |
| 20.10.2025 | 1,98 | 1,98 | 1,91 | 1,91 | -3,54% | 31.650,00 |
| 17.10.2025 | 2,05 | 2,05 | 1,98 | 1,98 | 3,66% | 41.151,00 |
| 16.10.2025 | 1,88 | 1,91 | 1,87 | 1,91 | 0,00% | 20.491,00 |
| 13.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,86% | 15,00 |
| 09.09.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 13,86% | 5.000,00 |
| 26.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 7,48% | 4.000,00 |
| 11.07.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,49% | 63.207,00 |
| 08.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,56% | 2.870,00 |
| 24.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,85% | 10,00 |
| 23.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,32% | 1.982,00 |
| 19.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -15,71% | 112,00 |
| 10.06.2025 | 2,08 | 2,08 | 2,05 | 2,05 | -0,97% | 26.869,00 |
| 06.06.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,48% | 3.605,00 |
| 04.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | 9.652,00 |
| 03.06.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,48% | 15.000,00 |
| 02.06.2025 | 2,25 | 2,37 | 2,08 | 2,08 | -2,76% | 35.000,00 |
| 26.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,24% | 718,00 |
| 22.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -7,57% | 4.000,00 |
| 21.05.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 4,83% | 20.000,00 |
| 20.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,55% | 15.000,00 |
| 15.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,89% | 2.837,00 |
| 14.05.2025 | 2,37 | 2,39 | 2,34 | 2,39 | 23,58% | 30.000,00 |
| 05.05.2025 | 2,06 | 2,06 | 1,86 | 1,93 | 4,55% | 5.333,00 |
| 30.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 33,00 |
| 29.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,32% | 20,00 |
| 25.04.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -0,84% | 15.070,00 |
| 24.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -10,36% | 23,00 |
| 22.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | 12.000,00 |
| 08.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -11,96% | 9.085,00 |
| 01.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,90% | 16,00 |
| 25.03.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -3,95% | 15.000,00 |
| 17.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 5,51% | 1.729,00 |
| 12.03.2025 | 2,12 | 2,16 | 2,12 | 2,16 | -9,52% | 15.101,00 |
| 05.03.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -19,15% | 29.275,00 |
| 27.02.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -2,93% | 10.000,00 |
| 21.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 20,40% | 10.000,00 |
| 20.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,89% | 9.999,00 |
| 14.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -12,58% | 8.933,00 |
| 12.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,29% | 10.425,00 |
| 11.02.2025 | 3,07 | 3,07 | 3,06 | 3,06 | 8,05% | 10.000,00 |