18,907NOK
-0,18%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,79 | 18,92 | 18,41 | 18,81 | -0,70% | - |
| 19.10.2026 | 19,34 | 19,58 | 18,84 | 18,94 | -3,56% | - |
| 16.10.2026 | 19,17 | 19,83 | 19,06 | 19,64 | 2,96% | - |
| 15.10.2026 | 19,03 | 19,75 | 18,99 | 19,08 | -0,13% | - |
| 14.10.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,14% | 9.000,00 |
| 13.10.2026 | 19,16 | 19,77 | 19,13 | 19,32 | -0,41% | - |
| 12.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 9.000,00 |
| 09.10.2026 | 19,60 | 19,60 | 19,00 | 19,60 | -1,01% | 19.707,00 |
| 08.10.2026 | 19,90 | 19,90 | 19,80 | 19,80 | -1,49% | 18.237,00 |
| 07.10.2026 | 20,00 | 20,10 | 20,00 | 20,10 | -0,50% | 8.909,00 |
| 06.10.2026 | 20,30 | 20,50 | 20,20 | 20,20 | -2,88% | 9.120,00 |
| 05.10.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 4,78% | 13.890,00 |
| 02.10.2026 | 20,21 | 20,71 | 19,85 | 19,85 | -1,53% | - |
| 01.10.2026 | 20,33 | 20,54 | 20,12 | 20,16 | -0,96% | - |
| 30.09.2026 | 20,15 | 21,18 | 20,00 | 20,36 | 1,78% | - |
| 29.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,47% | 480,00 |
| 28.09.2026 | 20,46 | 20,73 | 19,90 | 19,91 | -2,95% | - |
| 25.09.2026 | 20,48 | 20,64 | 20,48 | 20,51 | 1,55% | - |
| 24.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,38% | 1.609,00 |
| 23.09.2026 | 20,44 | 21,10 | 20,44 | 20,91 | 4,53% | - |
| 22.09.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -3,85% | 6.140,00 |
| 21.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 413,00 |
| 18.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,55% | 778,00 |
| 17.09.2026 | 20,93 | 21,34 | 20,93 | 21,02 | 1,03% | - |
| 16.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 108,00 |
| 15.09.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 6.944,00 |
| 14.09.2026 | 21,30 | 21,30 | 21,00 | 21,00 | -1,41% | 4.336,00 |
| 11.09.2026 | 21,70 | 21,70 | 21,30 | 21,30 | 0,47% | 7.932,00 |
| 10.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 4.800,00 |
| 09.09.2026 | 20,90 | 21,20 | 20,90 | 21,00 | 0,00% | 6.212,00 |
| 08.09.2026 | 21,30 | 21,30 | 21,00 | 21,00 | -1,41% | 15.650,00 |
| 07.09.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | 1.000,00 |
| 04.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 9,00 |
| 03.09.2026 | 21,30 | 21,30 | 21,10 | 21,10 | 0,67% | 10.016,00 |
| 02.09.2026 | 20,70 | 21,30 | 20,55 | 20,96 | -1,13% | - |
| 01.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,54% | 50,00 |
| 31.08.2026 | 20,54 | 21,63 | 20,54 | 20,88 | 2,06% | - |
| 28.08.2026 | 20,91 | 20,96 | 20,40 | 20,46 | -1,71% | - |
| 27.08.2026 | 20,36 | 20,87 | 20,35 | 20,81 | 2,43% | - |
| 26.08.2026 | 20,85 | 20,85 | 20,30 | 20,32 | -2,35% | - |
| 25.08.2026 | 20,87 | 21,12 | 20,69 | 20,81 | 0,80% | - |
| 24.08.2026 | 20,86 | 21,36 | 20,59 | 20,64 | -0,88% | - |
| 21.08.2026 | 21,75 | 21,86 | 20,82 | 20,83 | -4,06% | - |
| 20.08.2026 | 21,13 | 22,20 | 21,13 | 21,71 | 2,80% | - |
| 19.08.2026 | 20,47 | 21,12 | 20,03 | 21,11 | 3,02% | - |
| 18.08.2026 | 20,11 | 20,51 | 20,05 | 20,50 | 1,89% | - |
| 17.08.2026 | 21,26 | 21,29 | 20,09 | 20,12 | -5,56% | - |
| 14.08.2026 | 19,40 | 21,30 | 19,40 | 21,30 | 10,08% | 705,00 |
| 13.08.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,41% | 8,00 |
| 12.08.2026 | 19,28 | 19,37 | 18,97 | 19,27 | -0,17% | - |
| 11.08.2026 | 19,51 | 19,91 | 18,68 | 19,30 | -0,92% | - |
| 10.08.2026 | 19,69 | 19,84 | 19,47 | 19,48 | -0,92% | - |
| 07.08.2026 | 19,49 | 19,82 | 19,49 | 19,66 | 0,33% | - |
| 06.08.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 4.000,00 |
| 05.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,95% | 262,00 |
| 04.08.2026 | 19,55 | 19,69 | 18,98 | 19,69 | -0,57% | - |
| 03.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,00% | 1.500,00 |
| 31.07.2026 | 19,70 | 20,13 | 19,59 | 19,60 | -1,24% | - |
| 30.07.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 0,34% | 1.000,00 |
| 29.07.2026 | 19,76 | 19,82 | 19,37 | 19,78 | 0,42% | - |
| 28.07.2026 | 20,10 | 20,10 | 19,70 | 19,70 | 0,19% | 2.824,00 |
| 27.07.2026 | 19,69 | 19,71 | 19,12 | 19,66 | 0,99% | - |
| 24.07.2026 | 19,89 | 19,89 | 19,16 | 19,47 | -1,64% | - |
| 23.07.2026 | 19,78 | 20,12 | 19,71 | 19,79 | 0,06% | - |
| 22.07.2026 | 19,59 | 20,15 | 19,59 | 19,78 | -0,34% | - |
| 21.07.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 6,22% | 300,00 |
| 20.07.2026 | 18,81 | 19,23 | 18,62 | 18,69 | -1,10% | - |
| 17.07.2026 | 19,11 | 19,24 | 18,65 | 18,90 | -0,86% | - |
| 16.07.2026 | 19,00 | 19,83 | 18,94 | 19,06 | 2,11% | - |
| 15.07.2026 | 18,96 | 18,96 | 18,56 | 18,67 | -1,24% | - |
| 14.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,49% | 8.100,00 |
| 13.07.2026 | 18,96 | 19,31 | 18,62 | 18,99 | -0,41% | - |
| 10.07.2026 | 19,10 | 19,18 | 18,56 | 19,07 | -0,60% | - |
| 09.07.2026 | 19,03 | 19,19 | 18,68 | 19,19 | 1,45% | - |
| 08.07.2026 | 19,02 | 19,29 | 18,42 | 18,91 | -1,15% | - |
| 07.07.2026 | 19,41 | 19,65 | 19,12 | 19,13 | -1,25% | - |
| 06.07.2026 | 19,74 | 19,99 | 19,36 | 19,38 | -1,32% | - |
| 03.07.2026 | 20,09 | 20,25 | 19,42 | 19,63 | -1,54% | - |
| 02.07.2026 | 20,41 | 21,05 | 19,93 | 19,94 | -1,66% | - |
| 01.07.2026 | 20,40 | 20,67 | 20,10 | 20,28 | 0,61% | - |
| 30.06.2026 | 20,18 | 20,72 | 20,08 | 20,16 | 0,91% | - |
| 29.06.2026 | 20,15 | 20,39 | 19,96 | 19,97 | -0,10% | - |
| 26.06.2026 | 20,04 | 20,70 | 19,98 | 19,99 | 0,12% | - |
| 25.06.2026 | 20,72 | 20,72 | 19,91 | 19,97 | -3,77% | - |
| 24.06.2026 | 20,27 | 20,76 | 20,19 | 20,75 | 2,38% | - |
| 23.06.2026 | 20,28 | 20,44 | 20,15 | 20,27 | -0,28% | - |
| 22.06.2026 | 20,10 | 20,33 | 19,82 | 20,33 | 1,16% | - |
| 19.06.2026 | 20,46 | 20,46 | 20,08 | 20,09 | -2,29% | - |
| 18.06.2026 | 20,12 | 20,57 | 19,85 | 20,56 | 2,19% | - |
| 17.06.2026 | 20,44 | 20,44 | 20,04 | 20,12 | -2,18% | - |
| 16.06.2026 | 20,23 | 20,72 | 19,82 | 20,57 | 1,67% | - |
| 15.06.2026 | 21,31 | 21,31 | 20,15 | 20,23 | -0,81% | - |
| 12.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,89% | 400,00 |
| 11.06.2026 | 20,13 | 20,28 | 19,79 | 19,83 | -1,76% | - |
| 10.06.2026 | 20,03 | 20,39 | 20,03 | 20,18 | 1,55% | - |
| 09.06.2026 | 20,84 | 20,85 | 19,87 | 19,87 | -5,37% | - |
| 08.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,54% | 30,00 |
| 05.06.2026 | 20,63 | 20,96 | 20,54 | 20,89 | 1,36% | - |
| 04.06.2026 | 20,64 | 20,76 | 20,46 | 20,61 | 0,02% | - |
| 03.06.2026 | 20,81 | 21,47 | 20,58 | 20,60 | -0,70% | - |