51,963NOK
-4,07%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 53,80 | 53,94 | 51,79 | 51,97 | -4,05% | - |
| 01.04.2025 | 54,73 | 55,21 | 52,45 | 54,17 | 0,03% | - |
| 31.03.2025 | 54,60 | 55,00 | 53,70 | 54,15 | 3,54% | 1.361,00 |
| 28.03.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,09% | 300,00 |
| 27.03.2025 | 53,10 | 53,27 | 51,44 | 52,25 | -1,98% | - |
| 26.03.2025 | 54,38 | 54,70 | 52,16 | 53,31 | -1,76% | - |
| 25.03.2025 | 54,48 | 55,09 | 53,87 | 54,26 | -0,13% | - |
| 24.03.2025 | 58,19 | 58,31 | 54,28 | 54,33 | -5,51% | - |
| 21.03.2025 | 58,00 | 58,00 | 57,50 | 57,50 | 0,00% | 66.000,00 |
| 20.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 7,38% | 6.400,00 |
| 19.03.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 6,04% | 500,00 |
| 14.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 5.000,00 |
| 11.03.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 1,39% | 750,00 |
| 10.03.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,57% | 25,00 |
| 07.03.2025 | 50,50 | 51,25 | 50,25 | 51,10 | 4,07% | 16.000,00 |
| 06.03.2025 | 48,80 | 49,10 | 48,80 | 49,10 | 4,69% | 5.116,00 |
| 05.03.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 4,45% | 5.000,00 |
| 04.03.2025 | 45,00 | 45,00 | 44,90 | 44,90 | -3,44% | 7.600,00 |
| 28.02.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | 240,00 |
| 27.02.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -4,52% | 10.000,00 |
| 25.02.2025 | 47,80 | 48,70 | 47,80 | 48,70 | 0,62% | 10.000,00 |
| 24.02.2025 | 50,00 | 50,00 | 48,40 | 48,40 | -5,19% | 51.819,00 |
| 21.02.2025 | 49,40 | 51,05 | 49,40 | 51,05 | 3,55% | 10.520,00 |
| 20.02.2025 | 53,00 | 53,00 | 49,30 | 49,30 | -26,36% | 13.824,00 |
| 03.02.2025 | 66,95 | 66,95 | 66,95 | 66,95 | -7,91% | 90,00 |
| 30.01.2025 | 74,50 | 74,50 | 72,70 | 72,70 | 3,78% | 40.221,00 |
| 28.01.2025 | 70,00 | 70,05 | 70,00 | 70,05 | 15,69% | 5.200,00 |
| 30.12.2024 | 60,55 | 60,55 | 60,55 | 60,55 | 2,11% | 200,00 |
| 27.12.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,50% | 12,00 |
| 23.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,50% | 170,00 |
| 20.12.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -8,48% | 200,00 |
| 13.12.2024 | 65,45 | 65,45 | 65,45 | 65,45 | 5,65% | 90,00 |
| 02.12.2024 | 61,95 | 61,95 | 61,95 | 61,95 | 7,74% | 750,00 |
| 27.11.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -5,51% | 750,00 |
| 26.11.2024 | 60,85 | 60,85 | 60,85 | 60,85 | -6,96% | 10,00 |
| 22.11.2024 | 65,25 | 65,40 | 64,75 | 65,40 | -2,68% | 141,00 |
| 15.11.2024 | 67,35 | 67,60 | 67,20 | 67,20 | 3,62% | 204,00 |
| 14.11.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -3,35% | 200,00 |
| 31.10.2024 | 67,10 | 67,10 | 67,10 | 67,10 | -1,11% | 60,00 |
| 30.10.2024 | 67,85 | 67,85 | 67,85 | 67,85 | 2,34% | 60,00 |
| 28.10.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 4,57% | 230,00 |
| 23.10.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,79% | 200,00 |
| 22.10.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 6,70% | 25,00 |
| 02.10.2024 | 58,95 | 58,95 | 58,95 | 58,95 | -1,59% | 60,00 |
| 01.10.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 2,83% | 100,00 |
| 18.09.2024 | 57,00 | 58,25 | 57,00 | 58,25 | 5,43% | 619,00 |
| 05.09.2024 | 52,75 | 55,25 | 52,75 | 55,25 | 6,25% | 23.887,00 |
| 04.09.2024 | 51,70 | 52,00 | 51,55 | 52,00 | 6,21% | 9.849,00 |
| 29.08.2024 | 48,96 | 48,96 | 48,96 | 48,96 | -2,47% | 4,00 |
| 28.08.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,99% | 100,00 |
| 26.08.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 3,68% | 5.000,00 |
| 23.08.2024 | 49,40 | 49,74 | 48,90 | 48,90 | -2,59% | 24.503,00 |
| 22.08.2024 | 50,00 | 51,00 | 50,00 | 50,20 | -0,20% | 14.179,00 |
| 21.08.2024 | 51,15 | 52,50 | 50,20 | 50,30 | -16,86% | 12.164,00 |
| 20.08.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,89% | 100,00 |
| 13.08.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -1,03% | 20,00 |
| 12.08.2024 | 62,95 | 62,95 | 62,95 | 62,95 | 1,86% | 180,00 |
| 07.08.2024 | 61,80 | 61,80 | 61,80 | 61,80 | 4,75% | 100,00 |
| 05.08.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -3,67% | 1,00 |
| 02.08.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 0,57% | 200,00 |
| 22.07.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,66% | 200,00 |
| 18.07.2024 | 60,40 | 60,50 | 60,40 | 60,50 | 4,04% | 1.200,00 |
| 16.07.2024 | 59,00 | 59,00 | 58,00 | 58,15 | -3,08% | 655,00 |
| 15.07.2024 | 59,95 | 60,00 | 59,95 | 60,00 | -1,07% | 23,00 |
| 09.07.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -3,73% | 500,00 |
| 27.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -2,10% | 6,00 |
| 21.06.2024 | 64,35 | 64,35 | 64,35 | 64,35 | 0,86% | 100,00 |
| 20.06.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -12,12% | 5,00 |
| 03.06.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -3,71% | 150,00 |
| 08.05.2024 | 75,00 | 75,40 | 75,00 | 75,40 | 3,93% | 306,00 |
| 02.05.2024 | 72,55 | 72,55 | 72,55 | 72,55 | 1,19% | 10,00 |
| 30.04.2024 | 71,70 | 71,70 | 71,70 | 71,70 | 10,31% | 173,00 |
| 23.04.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -2,26% | 25,00 |
| 03.04.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -4,11% | 20,00 |
| 22.03.2024 | 69,35 | 69,35 | 69,35 | 69,35 | 1,09% | 10,00 |
| 19.03.2024 | 68,80 | 68,80 | 68,60 | 68,60 | 4,02% | 111,00 |
| 08.03.2024 | 65,95 | 65,95 | 65,95 | 65,95 | 5,77% | 133,00 |
| 28.02.2024 | 61,85 | 62,65 | 61,60 | 62,35 | 3,92% | 1.078,00 |
| 27.02.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -2,28% | 3,00 |
| 26.02.2024 | 62,30 | 62,30 | 61,40 | 61,40 | -1,29% | 82,00 |
| 23.02.2024 | 60,75 | 62,20 | 60,75 | 62,20 | -2,51% | 173,00 |
| 22.02.2024 | 67,00 | 67,00 | 62,90 | 63,80 | -6,59% | 192,00 |
| 08.02.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 0,00% | 951,00 |
| 06.02.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -1,87% | 600,00 |
| 23.01.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -5,31% | 20,00 |
| 09.01.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 10,28% | 1.700,00 |
| 28.12.2023 | 66,65 | 66,65 | 66,65 | 66,65 | 4,14% | 10,00 |
| 22.12.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -2,22% | 17,00 |
| 20.12.2023 | 65,45 | 65,45 | 65,45 | 65,45 | 2,27% | 488,00 |
| 18.12.2023 | 63,05 | 64,00 | 63,05 | 64,00 | 3,56% | 212,00 |
| 14.12.2023 | 61,80 | 61,80 | 61,80 | 61,80 | -1,12% | 1.700,00 |
| 11.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 0,89% | 52,00 |
| 08.12.2023 | 61,95 | 61,95 | 61,95 | 61,95 | 0,73% | 230,00 |
| 07.12.2023 | 62,25 | 62,25 | 61,50 | 61,50 | -5,38% | 890,00 |
| 01.12.2023 | 65,00 | 65,00 | 65,00 | 65,00 | -1,44% | 50,00 |
| 23.11.2023 | 65,95 | 65,95 | 65,95 | 65,95 | 1,77% | 1.570,00 |
| 15.11.2023 | 65,75 | 65,75 | 64,80 | 64,80 | -6,96% | 1.695,00 |
| 07.11.2023 | 70,50 | 70,50 | 69,65 | 69,65 | 2,73% | 66,00 |
| 23.10.2023 | 68,00 | 68,00 | 67,80 | 67,80 | -4,24% | 200,00 |
| 18.10.2023 | 69,90 | 70,80 | 69,90 | 70,80 | -1,46% | 1.176,00 |