50,293NOK
-0,61%
Echtzeit-Aktienkurs PHOTOCURE ASA NK-,50
Bid:
Ask:
Aktienkurse zur PHOTOCURE ASA NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 50,08 | 50,92 | 50,06 | 50,39 | -0,41% | - |
| 03.12.2024 | 49,90 | 50,70 | 49,90 | 50,60 | 1,61% | 4.792,00 |
| 02.12.2024 | 50,20 | 50,20 | 49,80 | 49,80 | 0,74% | 20.218,00 |
| 29.11.2024 | 49,06 | 49,53 | 48,91 | 49,43 | 0,49% | - |
| 28.11.2024 | 49,14 | 49,53 | 48,92 | 49,19 | 0,83% | - |
| 27.11.2024 | 48,63 | 49,16 | 48,63 | 48,79 | 0,15% | - |
| 26.11.2024 | 50,31 | 50,64 | 48,68 | 48,72 | -3,65% | - |
| 25.11.2024 | 48,75 | 50,65 | 48,75 | 50,56 | 4,65% | - |
| 22.11.2024 | 49,96 | 50,23 | 48,29 | 48,32 | -2,54% | - |
| 21.11.2024 | 49,67 | 50,07 | 49,02 | 49,58 | 0,37% | - |
| 20.11.2024 | 51,38 | 51,46 | 48,51 | 49,40 | -3,08% | - |
| 19.11.2024 | 52,11 | 52,22 | 50,73 | 50,97 | -2,10% | - |
| 18.11.2024 | 52,53 | 52,90 | 52,02 | 52,06 | -0,60% | - |
| 15.11.2024 | 52,70 | 52,79 | 51,98 | 52,38 | -0,27% | - |
| 14.11.2024 | 53,27 | 53,36 | 52,43 | 52,51 | -0,84% | - |
| 13.11.2024 | 54,18 | 54,70 | 52,40 | 52,96 | -2,53% | - |
| 12.11.2024 | 53,30 | 54,67 | 53,30 | 54,33 | 1,01% | - |
| 11.11.2024 | 54,03 | 54,20 | 53,53 | 53,79 | -0,20% | - |
| 08.11.2024 | 54,03 | 54,81 | 53,70 | 53,90 | 0,37% | - |
| 07.11.2024 | 52,89 | 54,91 | 52,71 | 53,70 | 1,22% | - |
| 06.11.2024 | 53,33 | 53,40 | 52,39 | 53,05 | -0,39% | - |
| 05.11.2024 | 51,09 | 56,88 | 50,74 | 53,26 | 4,43% | - |
| 04.11.2024 | 50,96 | 51,77 | 50,73 | 51,00 | 0,31% | - |
| 01.11.2024 | 51,80 | 51,80 | 50,61 | 50,84 | -1,55% | - |
| 31.10.2024 | 51,23 | 51,90 | 50,80 | 51,65 | 0,35% | - |
| 30.10.2024 | 50,90 | 51,72 | 50,68 | 51,47 | 1,28% | - |
| 29.10.2024 | 51,75 | 51,75 | 50,54 | 50,82 | -1,25% | - |
| 28.10.2024 | 52,78 | 52,78 | 51,18 | 51,46 | -1,93% | - |
| 25.10.2024 | 51,51 | 52,86 | 51,26 | 52,48 | 1,92% | - |
| 24.10.2024 | 52,12 | 52,94 | 51,25 | 51,49 | -0,69% | - |
| 23.10.2024 | 49,88 | 52,10 | 49,84 | 51,84 | 3,72% | - |
| 22.10.2024 | 50,19 | 50,24 | 49,70 | 49,98 | -0,60% | - |
| 21.10.2024 | 50,52 | 50,84 | 50,02 | 50,29 | 0,02% | - |
| 18.10.2024 | 50,35 | 50,73 | 49,88 | 50,28 | -0,65% | - |
| 17.10.2024 | 50,55 | 50,91 | 50,34 | 50,61 | 0,61% | - |
| 16.10.2024 | 49,94 | 50,71 | 49,94 | 50,30 | 0,28% | - |
| 15.10.2024 | 51,26 | 51,26 | 50,11 | 50,16 | -1,72% | - |
| 14.10.2024 | 51,26 | 51,39 | 50,51 | 51,04 | -0,24% | - |
| 11.10.2024 | 51,28 | 51,68 | 51,03 | 51,16 | -0,11% | - |
| 10.10.2024 | 51,56 | 51,83 | 50,89 | 51,22 | -0,29% | - |
| 09.10.2024 | 52,06 | 52,30 | 51,21 | 51,37 | -1,20% | - |
| 08.10.2024 | 51,73 | 52,02 | 51,29 | 51,99 | 0,22% | - |
| 07.10.2024 | 51,69 | 52,37 | 50,75 | 51,88 | 0,36% | - |
| 04.10.2024 | 51,81 | 52,26 | 51,51 | 51,69 | -0,06% | - |
| 03.10.2024 | 51,12 | 52,23 | 51,12 | 51,73 | 0,51% | - |
| 02.10.2024 | 54,18 | 54,25 | 51,12 | 51,46 | -5,16% | - |
| 01.10.2024 | 55,01 | 55,31 | 53,87 | 54,26 | -1,40% | - |
| 30.09.2024 | 52,79 | 56,33 | 52,79 | 55,03 | 4,26% | - |
| 27.09.2024 | 53,36 | 53,36 | 52,54 | 52,79 | -0,63% | - |
| 26.09.2024 | 53,52 | 53,52 | 52,34 | 53,12 | 0,46% | - |
| 25.09.2024 | 52,16 | 53,38 | 52,09 | 52,88 | 1,35% | - |
| 24.09.2024 | 52,05 | 52,89 | 51,92 | 52,17 | 1,02% | - |
| 23.09.2024 | 52,62 | 52,87 | 51,58 | 51,64 | -2,08% | - |
| 20.09.2024 | 52,10 | 52,78 | 51,84 | 52,74 | 1,07% | - |
| 19.09.2024 | 52,22 | 52,28 | 51,47 | 52,19 | 0,33% | - |
| 18.09.2024 | 53,19 | 53,31 | 51,16 | 52,01 | -2,21% | - |
| 17.09.2024 | 53,47 | 56,30 | 51,97 | 53,19 | -0,24% | - |
| 16.09.2024 | 53,02 | 53,86 | 52,79 | 53,31 | 3,12% | - |
| 13.09.2024 | 50,60 | 51,70 | 50,60 | 51,70 | 5,01% | 6.914,00 |
| 12.09.2024 | 50,09 | 50,26 | 49,20 | 49,23 | -0,85% | - |
| 11.09.2024 | 50,14 | 50,42 | 49,47 | 49,65 | -0,78% | - |
| 10.09.2024 | 50,46 | 50,51 | 49,77 | 50,04 | -1,88% | - |
| 09.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,80% | 3.294,00 |
| 06.09.2024 | 51,42 | 51,42 | 50,00 | 50,10 | -2,91% | - |
| 05.09.2024 | 53,04 | 53,04 | 51,34 | 51,60 | -2,68% | - |
| 04.09.2024 | 52,44 | 54,00 | 52,44 | 53,02 | -0,32% | - |
| 03.09.2024 | 55,00 | 55,19 | 52,99 | 53,19 | -2,96% | - |
| 02.09.2024 | 55,42 | 55,42 | 54,67 | 54,82 | -1,46% | - |
| 30.08.2024 | 54,03 | 56,51 | 53,15 | 55,63 | 2,72% | - |
| 29.08.2024 | 49,85 | 56,85 | 49,85 | 54,15 | 8,81% | - |
| 28.08.2024 | 50,28 | 50,38 | 49,66 | 49,77 | -0,89% | - |
| 27.08.2024 | 50,22 | 50,71 | 50,10 | 50,22 | 0,04% | - |
| 26.08.2024 | 50,49 | 51,20 | 49,97 | 50,19 | -0,64% | - |
| 23.08.2024 | 49,27 | 51,49 | 49,27 | 50,52 | 2,44% | - |
| 22.08.2024 | 50,74 | 50,74 | 48,96 | 49,32 | -2,47% | - |
| 21.08.2024 | 48,89 | 50,64 | 48,66 | 50,56 | 3,83% | - |
| 20.08.2024 | 48,58 | 49,13 | 48,52 | 48,70 | 0,72% | - |
| 19.08.2024 | 47,98 | 48,45 | 47,97 | 48,35 | 0,70% | - |
| 16.08.2024 | 48,62 | 49,03 | 47,90 | 48,02 | -0,72% | - |
| 15.08.2024 | 49,02 | 49,02 | 47,59 | 48,37 | -1,00% | - |
| 14.08.2024 | 50,19 | 50,19 | 48,69 | 48,86 | -2,26% | - |
| 13.08.2024 | 49,64 | 50,37 | 48,99 | 49,99 | 1,49% | - |
| 12.08.2024 | 48,50 | 49,67 | 48,44 | 49,25 | 1,54% | - |
| 09.08.2024 | 49,01 | 50,13 | 48,16 | 48,51 | -0,92% | - |
| 08.08.2024 | 49,90 | 50,73 | 48,84 | 48,96 | -3,04% | - |
| 07.08.2024 | 50,36 | 51,42 | 48,90 | 50,49 | 1,02% | - |
| 06.08.2024 | 50,46 | 52,75 | 49,94 | 49,98 | -0,28% | - |
| 05.08.2024 | 50,13 | 50,26 | 47,41 | 50,12 | -3,27% | - |
| 02.08.2024 | 54,13 | 54,20 | 51,50 | 51,81 | -4,74% | - |
| 01.08.2024 | 55,02 | 55,02 | 53,35 | 54,39 | -1,77% | - |
| 31.07.2024 | 55,61 | 55,83 | 54,86 | 55,37 | 0,06% | - |
| 30.07.2024 | 54,41 | 55,47 | 54,41 | 55,34 | 1,85% | - |
| 29.07.2024 | 54,24 | 54,57 | 53,55 | 54,33 | 0,40% | - |
| 26.07.2024 | 54,63 | 54,63 | 53,71 | 54,12 | -1,20% | - |
| 25.07.2024 | 53,93 | 54,85 | 53,69 | 54,78 | 0,91% | - |
| 24.07.2024 | 53,61 | 54,54 | 53,57 | 54,28 | 0,53% | - |
| 23.07.2024 | 54,06 | 54,46 | 53,48 | 54,00 | 0,21% | - |
| 22.07.2024 | 55,25 | 55,25 | 53,83 | 53,88 | -1,37% | - |
| 19.07.2024 | 55,90 | 56,04 | 54,50 | 54,63 | -2,02% | - |
| 18.07.2024 | 53,60 | 57,42 | 53,58 | 55,76 | 4,18% | - |