2,113NOK
-1,96%
Echtzeit-Aktienkurs Hofseth BioCare ASA
Bid:
Ask:
Aktienkurse zur Hofseth BioCare ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -7,53% | 4.000,00 |
| 21.05.2025 | 2,40 | 2,40 | 2,39 | 2,39 | 4,82% | 20.000,00 |
| 20.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,37% | 15.000,00 |
| 19.05.2025 | 2,35 | 2,41 | 2,26 | 2,36 | 2,26% | - |
| 16.05.2025 | 2,34 | 2,40 | 2,25 | 2,31 | -1,39% | - |
| 15.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,90% | 2.837,00 |
| 14.05.2025 | 2,39 | 2,41 | 2,36 | 2,41 | 7,89% | 30.000,00 |
| 13.05.2025 | 2,12 | 2,37 | 2,08 | 2,23 | 6,54% | - |
| 12.05.2025 | 1,92 | 2,10 | 1,91 | 2,10 | 8,26% | - |
| 09.05.2025 | 2,09 | 2,09 | 1,91 | 1,94 | -6,17% | - |
| 08.05.2025 | 2,01 | 2,06 | 1,96 | 2,06 | 2,02% | - |
| 07.05.2025 | 1,98 | 2,02 | 1,94 | 2,02 | 3,81% | - |
| 06.05.2025 | 1,91 | 2,01 | 1,90 | 1,95 | -0,06% | - |
| 05.05.2025 | 2,08 | 2,08 | 1,88 | 1,95 | 7,36% | 5.333,00 |
| 02.05.2025 | 1,92 | 1,92 | 1,76 | 1,82 | -6,37% | - |
| 30.04.2025 | 1,83 | 1,94 | 1,83 | 1,94 | 0,86% | - |
| 29.04.2025 | 1,90 | 1,92 | 1,84 | 1,92 | -2,00% | - |
| 28.04.2025 | 1,79 | 1,96 | 1,79 | 1,96 | 10,43% | - |
| 25.04.2025 | 1,79 | 1,88 | 1,78 | 1,78 | 0,58% | - |
| 24.04.2025 | 1,99 | 1,99 | 1,77 | 1,77 | -8,11% | - |
| 23.04.2025 | 1,97 | 1,97 | 1,85 | 1,92 | -2,38% | - |
| 22.04.2025 | 2,04 | 2,04 | 1,95 | 1,97 | -2,68% | - |
| 17.04.2025 | 2,03 | 2,03 | 1,95 | 2,02 | -0,42% | - |
| 16.04.2025 | 2,07 | 2,07 | 1,97 | 2,03 | -2,73% | - |
| 15.04.2025 | 2,07 | 2,09 | 2,02 | 2,09 | 0,87% | - |
| 14.04.2025 | 2,08 | 2,08 | 2,00 | 2,07 | 3,20% | - |
| 11.04.2025 | 2,05 | 2,05 | 1,93 | 2,01 | -3,59% | - |
| 10.04.2025 | 2,01 | 2,08 | 1,91 | 2,08 | 3,68% | - |
| 09.04.2025 | 2,01 | 2,01 | 1,95 | 2,01 | -2,53% | - |
| 08.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,54% | 9.085,00 |
| 07.04.2025 | 2,18 | 2,18 | 1,93 | 1,99 | -14,20% | - |
| 04.04.2025 | 2,35 | 2,37 | 2,30 | 2,32 | -0,72% | - |
| 03.04.2025 | 2,37 | 2,37 | 2,32 | 2,34 | -4,28% | - |
| 02.04.2025 | 2,45 | 2,45 | 2,41 | 2,44 | 4,28% | - |
| 01.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,17% | 16,00 |
| 31.03.2025 | 2,35 | 2,36 | 2,28 | 2,34 | -1,78% | - |
| 28.03.2025 | 2,42 | 2,42 | 2,30 | 2,39 | -2,92% | - |
| 27.03.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 4,67% | - |
| 26.03.2025 | 2,31 | 2,39 | 2,23 | 2,35 | 6,27% | - |
| 25.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -5,51% | 15.000,00 |
| 24.03.2025 | 2,29 | 2,34 | 2,26 | 2,34 | 3,15% | - |
| 21.03.2025 | 2,30 | 2,30 | 2,26 | 2,27 | -2,28% | - |
| 20.03.2025 | 2,31 | 2,32 | 2,27 | 2,32 | 0,02% | - |
| 19.03.2025 | 2,28 | 2,33 | 2,28 | 2,32 | 1,70% | - |
| 18.03.2025 | 2,08 | 2,33 | 2,07 | 2,28 | -0,82% | - |
| 17.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 18,08% | 1.729,00 |
| 14.03.2025 | 2,08 | 2,08 | 1,95 | 1,95 | -6,43% | - |
| 13.03.2025 | 1,88 | 2,09 | 1,88 | 2,08 | 8,39% | - |
| 12.03.2025 | 2,11 | 2,14 | 1,92 | 1,92 | -8,57% | - |
| 11.03.2025 | 2,16 | 2,25 | 2,02 | 2,10 | -0,57% | - |
| 10.03.2025 | 2,35 | 2,41 | 2,11 | 2,11 | -12,62% | - |
| 07.03.2025 | 2,35 | 2,42 | 2,35 | 2,42 | 3,71% | - |
| 06.03.2025 | 2,30 | 2,45 | 2,30 | 2,33 | -3,27% | - |
| 05.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -7,77% | 29.275,00 |
| 04.03.2025 | 2,65 | 2,81 | 2,61 | 2,61 | -0,96% | - |
| 03.03.2025 | 2,82 | 2,90 | 2,64 | 2,64 | -7,15% | - |
| 28.02.2025 | 2,81 | 2,91 | 2,81 | 2,84 | -4,65% | - |
| 27.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,95% | 10.000,00 |
| 26.02.2025 | 2,99 | 3,02 | 2,87 | 2,87 | -4,72% | - |
| 25.02.2025 | 3,10 | 3,10 | 2,94 | 3,01 | 0,39% | - |
| 24.02.2025 | 2,88 | 3,01 | 2,88 | 3,00 | -2,37% | - |
| 21.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 20,39% | 10.000,00 |
| 20.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -6,55% | 9.999,00 |
| 19.02.2025 | 2,47 | 2,85 | 2,47 | 2,73 | 10,66% | - |
| 18.02.2025 | 2,49 | 2,66 | 2,47 | 2,47 | -2,74% | - |
| 17.02.2025 | 2,54 | 2,59 | 2,40 | 2,54 | -6,45% | - |
| 14.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -5,33% | 8.933,00 |
| 13.02.2025 | 2,96 | 3,10 | 2,86 | 2,86 | -7,66% | - |
| 12.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,32% | 10.425,00 |
| 11.02.2025 | 3,10 | 3,10 | 3,09 | 3,09 | 3,35% | 10.000,00 |
| 10.02.2025 | 3,06 | 3,12 | 2,99 | 2,99 | 0,83% | - |
| 07.02.2025 | 2,80 | 2,97 | 2,80 | 2,97 | 2,49% | - |
| 06.02.2025 | 2,73 | 2,96 | 2,73 | 2,89 | 2,47% | - |
| 05.02.2025 | 2,78 | 2,94 | 2,78 | 2,82 | -1,28% | - |
| 04.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,09% | 5,00 |
| 03.02.2025 | 3,12 | 3,12 | 2,86 | 2,86 | -9,63% | - |
| 31.01.2025 | 3,15 | 3,16 | 3,15 | 3,16 | 2,99% | - |
| 30.01.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -2,29% | 8.146,00 |
| 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% | - |