3,200NOK
1,86%
Echtzeit-Aktienkurs Hofseth BioCare ASA
Bid:
Ask:
Aktienkurse zur Hofseth BioCare ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,21 | 3,21 | 3,16 | 3,16 | 0,71% | - |
| 29.01.2025 | 3,10 | 3,18 | 3,10 | 3,14 | -0,89% | - |
| 28.01.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 1,52% | 2.200,00 |
| 27.01.2025 | 2,98 | 3,22 | 2,98 | 3,12 | 11,58% | - |
| 24.01.2025 | 2,66 | 2,82 | 2,66 | 2,80 | 1,69% | - |
| 23.01.2025 | 2,54 | 2,84 | 2,54 | 2,75 | -3,45% | - |
| 22.01.2025 | 2,87 | 2,87 | 2,85 | 2,85 | -1,04% | 10.752,00 |
| 21.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | 10.000,00 |
| 20.01.2025 | 3,00 | 3,00 | 2,92 | 2,92 | -1,68% | 3.722,00 |
| 17.01.2025 | 2,79 | 3,48 | 2,79 | 2,97 | 37,13% | 31.818,00 |
| 16.01.2025 | 1,98 | 2,31 | 1,98 | 2,17 | 9,48% | - |
| 15.01.2025 | 1,83 | 2,04 | 1,83 | 1,98 | 9,19% | - |
| 14.01.2025 | 1,92 | 2,04 | 1,81 | 1,81 | -11,18% | - |
| 13.01.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 9,52% | 26.657,00 |
| 10.01.2025 | 1,87 | 1,87 | 1,80 | 1,86 | -1,27% | - |
| 09.01.2025 | 1,97 | 1,97 | 1,82 | 1,89 | -1,12% | - |
| 08.01.2025 | 1,69 | 1,91 | 1,69 | 1,91 | 7,80% | - |
| 07.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 6,23% | 24.293,00 |
| 06.01.2025 | 1,64 | 1,81 | 1,64 | 1,67 | -9,20% | - |
| 03.01.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 13,83% | 3.100,00 |
| 02.01.2025 | 1,54 | 1,71 | 1,54 | 1,61 | -5,63% | - |
| 30.12.2024 | 1,74 | 1,80 | 1,68 | 1,71 | -0,58% | - |
| 27.12.2024 | 1,61 | 1,79 | 1,61 | 1,72 | 11,56% | - |
| 23.12.2024 | 1,58 | 1,58 | 1,54 | 1,54 | 1,65% | 18.648,00 |
| 20.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 9.934,00 |
| 19.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,26% | 2.432,00 |
| 18.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -17,11% | 8.998,00 |
| 17.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 27,21% | 20.000,00 |
| 16.12.2024 | 1,36 | 1,53 | 1,32 | 1,47 | 15,29% | 51.026,00 |
| 13.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,41% | 1.472,00 |
| 12.12.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 11,04% | 2.519,00 |
| 11.12.2024 | 1,15 | 1,27 | 1,12 | 1,12 | -9,21% | - |
| 10.12.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,76% | 36.891,00 |
| 09.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,12% | 6.947,00 |
| 06.12.2024 | 1,30 | 1,30 | 1,28 | 1,30 | 0,53% | - |
| 05.12.2024 | 1,09 | 1,30 | 1,09 | 1,29 | 3,44% | - |
| 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% | - |