1,911NOK
0,58%
Echtzeit-Aktienkurs Hofseth BioCare ASA
Bid:
Ask:
Aktienkurse zur Hofseth BioCare ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -6,84% | 5,00 |
| 30.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,15% | 8.146,00 |
| 28.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 11,24% | 2.200,00 |
| 22.01.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -1,05% | 10.752,00 |
| 21.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,35% | 10.000,00 |
| 20.01.2025 | 2,97 | 2,97 | 2,89 | 2,89 | -1,70% | 3.722,00 |
| 17.01.2025 | 2,76 | 3,45 | 2,76 | 2,94 | 45,62% | 31.818,00 |
| 13.01.2025 | 1,98 | 2,02 | 1,98 | 2,02 | 15,24% | 26.657,00 |
| 07.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,52% | 24.293,00 |
| 03.01.2025 | 1,73 | 1,82 | 1,73 | 1,82 | 19,16% | 3.100,00 |
| 23.12.2024 | 1,56 | 1,56 | 1,52 | 1,52 | 1,60% | 18.648,00 |
| 20.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 9.934,00 |
| 19.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,22% | 2.432,00 |
| 18.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -17,13% | 8.998,00 |
| 17.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 27,22% | 20.000,00 |
| 16.12.2024 | 1,34 | 1,51 | 1,31 | 1,46 | 15,29% | 51.026,00 |
| 13.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | 1.472,00 |
| 12.12.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 0,82% | 2.519,00 |
| 10.12.2024 | 1,26 | 1,26 | 1,22 | 1,22 | -2,78% | 36.891,00 |
| 09.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 8,55% | 6.947,00 |
| 02.12.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -6,39% | 64.649,00 |
| 25.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | 4.805,00 |
| 20.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -7,78% | 46,00 |
| 19.11.2024 | 1,25 | 1,34 | 1,25 | 1,34 | -3,95% | 27.000,00 |
| 08.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | 134,00 |
| 31.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | 10.000,00 |
| 30.10.2024 | 1,45 | 1,45 | 1,39 | 1,39 | 3,73% | 5.733,00 |
| 28.10.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -3,25% | 20.978,00 |
| 24.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,39% | 1.210,00 |
| 23.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | 12.087,00 |
| 22.10.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -3,18% | 10.000,00 |
| 21.10.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -0,65% | 790,00 |
| 15.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,27% | 5.012,00 |
| 14.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -12,13% | 1.201,00 |
| 10.10.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 4,53% | 14.000,00 |
| 09.10.2024 | 1,70 | 1,70 | 1,63 | 1,63 | -0,31% | 15.000,00 |
| 08.10.2024 | 1,64 | 1,64 | 1,62 | 1,64 | 4,40% | 50.465,00 |
| 07.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | 896,00 |
| 02.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,45% | 12.495,00 |
| 01.10.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 5,32% | 8.469,00 |
| 27.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,19% | 92,00 |
| 24.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,74% | 1.018,00 |
| 20.09.2024 | 1,68 | 1,71 | 1,68 | 1,71 | -0,29% | 27.202,00 |
| 19.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,44% | 18.754,00 |
| 18.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -6,39% | 10.629,00 |
| 13.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,32% | 8.000,00 |
| 09.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | 5.298,00 |
| 04.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -4,27% | 2.800,00 |
| 26.08.2024 | 2,00 | 2,00 | 1,99 | 1,99 | -1,92% | 26.455,00 |
| 23.08.2024 | 2,03 | 2,04 | 1,98 | 2,03 | -0,98% | 22.036,00 |
| 19.08.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -4,16% | 54,00 |
| 14.08.2024 | 2,09 | 2,14 | 2,06 | 2,14 | 5,89% | 34.222,00 |