1,147NOK
-1,65%
Echtzeit-Aktienkurs HOFSETH BIOCARE NK 0,01
Bid:
Ask:
Aktienkurse zur HOFSETH BIOCARE NK 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,20 | 1,29 | 1,15 | 1,25 | 7,01% | - |
| 03.12.2024 | 1,10 | 1,24 | 1,10 | 1,17 | -0,33% | - |
| 02.12.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -0,12% | 64.649,00 |
| 29.11.2024 | 1,17 | 1,29 | 1,17 | 1,17 | 1,14% | - |
| 28.11.2024 | 1,15 | 1,28 | 1,15 | 1,16 | 1,02% | - |
| 27.11.2024 | 1,21 | 1,32 | 1,15 | 1,15 | 1,77% | - |
| 26.11.2024 | 1,16 | 1,28 | 1,13 | 1,13 | -9,87% | - |
| 25.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,94% | 4.805,00 |
| 22.11.2024 | 1,30 | 1,30 | 1,23 | 1,23 | 4,24% | - |
| 21.11.2024 | 1,19 | 1,34 | 1,18 | 1,18 | -1,68% | - |
| 20.11.2024 | 1,31 | 1,31 | 1,20 | 1,20 | 2,67% | - |
| 19.11.2024 | 1,34 | 1,40 | 1,17 | 1,17 | -8,07% | - |
| 18.11.2024 | 1,37 | 1,63 | 1,27 | 1,27 | -6,34% | - |
| 15.11.2024 | 1,37 | 1,37 | 1,32 | 1,35 | -2,56% | - |
| 14.11.2024 | 1,27 | 1,39 | 1,27 | 1,39 | 11,59% | - |
| 13.11.2024 | 1,26 | 1,37 | 1,24 | 1,24 | -1,53% | - |
| 12.11.2024 | 1,27 | 1,41 | 1,26 | 1,26 | 0,02% | - |
| 11.11.2024 | 1,26 | 1,40 | 1,26 | 1,26 | -10,05% | - |
| 08.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 11,36% | 134,00 |
| 07.11.2024 | 1,27 | 1,41 | 1,26 | 1,26 | 0,66% | - |
| 06.11.2024 | 1,31 | 1,40 | 1,25 | 1,25 | -0,48% | - |
| 05.11.2024 | 1,25 | 1,40 | 1,25 | 1,26 | -11,10% | - |
| 04.11.2024 | 1,35 | 1,45 | 1,35 | 1,42 | -0,37% | - |
| 01.11.2024 | 1,29 | 1,42 | 1,29 | 1,42 | 0,49% | - |
| 31.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 10.000,00 |
| 30.10.2024 | 1,47 | 1,47 | 1,41 | 1,41 | 11,23% | 5.733,00 |
| 29.10.2024 | 1,29 | 1,46 | 1,26 | 1,26 | -6,77% | - |
| 28.10.2024 | 1,41 | 1,41 | 1,36 | 1,36 | -0,40% | 20.978,00 |
| 25.10.2024 | 1,27 | 1,48 | 1,27 | 1,36 | -2,82% | - |
| 24.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,44% | 1.210,00 |
| 23.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,65% | 12.087,00 |
| 22.10.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -3,22% | 10.000,00 |
| 21.10.2024 | 1,60 | 1,60 | 1,56 | 1,56 | 12,27% | 790,00 |
| 18.10.2024 | 1,60 | 1,61 | 1,39 | 1,39 | -13,38% | - |
| 17.10.2024 | 1,35 | 1,60 | 1,35 | 1,60 | 4,80% | - |
| 16.10.2024 | 1,41 | 1,57 | 1,41 | 1,53 | 8,64% | - |
| 15.10.2024 | 1,38 | 1,57 | 1,38 | 1,40 | -7,30% | - |
| 14.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,72% | 1.201,00 |
| 11.10.2024 | 1,51 | 1,66 | 1,46 | 1,46 | -15,32% | - |
| 10.10.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 4,55% | 14.000,00 |
| 09.10.2024 | 1,72 | 1,72 | 1,65 | 1,65 | -0,30% | 15.000,00 |
| 08.10.2024 | 1,66 | 1,66 | 1,64 | 1,66 | 4,42% | 50.465,00 |
| 07.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,81% | 896,00 |
| 04.10.2024 | 1,48 | 1,63 | 1,48 | 1,57 | 9,85% | - |
| 03.10.2024 | 1,64 | 1,73 | 1,43 | 1,43 | -10,82% | - |
| 02.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,46% | 12.495,00 |
| 01.10.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 18,14% | 8.469,00 |
| 30.09.2024 | 1,49 | 1,60 | 1,42 | 1,42 | -10,84% | - |
| 27.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 8,06% | 92,00 |
| 26.09.2024 | 1,57 | 1,70 | 1,48 | 1,48 | -0,41% | - |
| 25.09.2024 | 1,55 | 1,75 | 1,48 | 1,48 | -10,98% | - |
| 24.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,53% | 1.018,00 |
| 23.09.2024 | 1,56 | 1,73 | 1,56 | 1,59 | -7,93% | - |
| 20.09.2024 | 1,70 | 1,73 | 1,70 | 1,73 | -0,29% | 27.202,00 |
| 19.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | 18.754,00 |
| 18.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -9,25% | 10.629,00 |
| 17.09.2024 | 1,93 | 1,94 | 1,81 | 1,94 | 2,40% | - |
| 16.09.2024 | 1,72 | 1,89 | 1,72 | 1,89 | 0,74% | - |
| 13.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 7,08% | 8.000,00 |
| 12.09.2024 | 1,84 | 1,99 | 1,76 | 1,76 | -2,74% | - |
| 11.09.2024 | 1,98 | 1,99 | 1,81 | 1,81 | -10,23% | - |
| 10.09.2024 | 1,80 | 2,01 | 1,80 | 2,01 | 3,38% | - |
| 09.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,05% | 5.298,00 |
| 06.09.2024 | 1,74 | 1,94 | 1,74 | 1,92 | 15,04% | - |
| 05.09.2024 | 1,70 | 1,88 | 1,67 | 1,67 | -13,08% | - |
| 04.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 11,71% | 2.800,00 |
| 03.09.2024 | 1,77 | 1,95 | 1,72 | 1,72 | 0,61% | - |
| 02.09.2024 | 1,78 | 1,98 | 1,66 | 1,71 | 0,56% | - |
| 30.08.2024 | 1,72 | 1,98 | 1,70 | 1,70 | -7,37% | - |
| 29.08.2024 | 1,90 | 2,04 | 1,84 | 1,84 | -1,15% | - |
| 28.08.2024 | 2,14 | 2,14 | 1,72 | 1,86 | -13,15% | - |
| 27.08.2024 | 1,91 | 2,14 | 1,91 | 2,14 | 6,56% | - |
| 26.08.2024 | 2,02 | 2,02 | 2,01 | 2,01 | -1,95% | 26.455,00 |
| 23.08.2024 | 2,05 | 2,06 | 2,00 | 2,05 | 39,94% | 22.036,00 |
| 22.08.2024 | 1,57 | 1,67 | 1,46 | 1,46 | -8,12% | - |
| 21.08.2024 | 1,82 | 2,07 | 1,59 | 1,59 | -15,27% | - |
| 20.08.2024 | 1,89 | 2,03 | 1,88 | 1,88 | -9,10% | - |
| 19.08.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 6,83% | 54,00 |
| 16.08.2024 | 1,75 | 1,94 | 1,75 | 1,94 | 12,70% | - |
| 15.08.2024 | 2,23 | 2,23 | 1,72 | 1,72 | -20,40% | - |
| 14.08.2024 | 2,11 | 2,16 | 2,08 | 2,16 | 5,88% | 34.222,00 |
| 13.08.2024 | 1,98 | 2,04 | 1,98 | 2,04 | 11,29% | 27.436,00 |
| 12.08.2024 | 1,98 | 2,10 | 1,83 | 1,83 | -10,14% | - |
| 09.08.2024 | 2,05 | 2,05 | 2,04 | 2,04 | 12,97% | 15.014,00 |
| 08.08.2024 | 1,76 | 1,95 | 1,76 | 1,81 | -11,48% | - |
| 07.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 6,81% | 2.617,00 |
| 06.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 7,17% | 383,00 |
| 05.08.2024 | 1,85 | 2,04 | 1,69 | 1,78 | -12,31% | - |
| 02.08.2024 | 1,79 | 2,05 | 1,79 | 2,03 | 11,96% | - |
| 01.08.2024 | 1,95 | 2,07 | 1,82 | 1,82 | -3,77% | - |
| 31.07.2024 | 1,86 | 2,03 | 1,80 | 1,89 | 2,56% | - |
| 30.07.2024 | 1,88 | 2,02 | 1,84 | 1,84 | -1,48% | - |
| 29.07.2024 | 1,83 | 2,07 | 1,83 | 1,87 | 4,21% | - |
| 26.07.2024 | 1,85 | 2,06 | 1,79 | 1,79 | -2,22% | - |
| 25.07.2024 | 2,03 | 2,04 | 1,83 | 1,83 | -9,75% | - |
| 24.07.2024 | 1,95 | 2,05 | 1,95 | 2,03 | 11,13% | - |
| 23.07.2024 | 1,96 | 2,04 | 1,83 | 1,83 | -0,86% | - |
| 22.07.2024 | 1,93 | 2,07 | 1,84 | 1,84 | -10,37% | - |
| 19.07.2024 | 1,96 | 2,06 | 1,96 | 2,06 | 9,62% | - |
| 18.07.2024 | 1,94 | 2,12 | 1,88 | 1,88 | 1,31% | - |