19,145NOK
-2,57%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,46 | 19,59 | 19,46 | 19,53 | -0,60% | - |
| 16.04.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | 3.000,00 |
| 15.04.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -0,06% | 31,00 |
| 14.04.2026 | 19,79 | 19,79 | 19,59 | 19,66 | -0,21% | - |
| 13.04.2026 | 19,12 | 20,36 | 19,12 | 19,70 | -0,07% | - |
| 10.04.2026 | 19,89 | 20,22 | 19,66 | 19,72 | -0,17% | - |
| 09.04.2026 | 20,49 | 21,57 | 19,56 | 19,75 | -2,00% | - |
| 08.04.2026 | 20,85 | 21,57 | 19,66 | 20,15 | 3,23% | - |
| 07.04.2026 | 19,60 | 19,79 | 19,20 | 19,52 | -0,38% | - |
| 02.04.2026 | 19,39 | 19,71 | 19,31 | 19,60 | -0,88% | - |
| 01.04.2026 | 20,44 | 20,50 | 19,22 | 19,77 | 1,72% | - |
| 31.03.2026 | 18,98 | 19,52 | 18,80 | 19,44 | 3,01% | - |
| 30.03.2026 | 18,93 | 19,36 | 18,80 | 18,87 | -0,70% | - |
| 27.03.2026 | 19,15 | 19,15 | 19,00 | 19,00 | -1,89% | 13.715,00 |
| 26.03.2026 | 19,31 | 19,83 | 18,70 | 19,37 | -0,56% | - |
| 25.03.2026 | 19,69 | 19,89 | 19,31 | 19,47 | 0,43% | - |
| 24.03.2026 | 19,15 | 19,79 | 19,00 | 19,39 | 0,94% | - |
| 23.03.2026 | 19,31 | 19,74 | 18,89 | 19,21 | -3,20% | - |
| 20.03.2026 | 20,14 | 20,17 | 19,69 | 19,85 | -0,31% | - |
| 19.03.2026 | 19,78 | 20,13 | 19,75 | 19,91 | -1,33% | - |
| 18.03.2026 | 20,46 | 20,49 | 19,94 | 20,18 | -1,22% | - |
| 17.03.2026 | 20,65 | 20,83 | 20,14 | 20,43 | -1,37% | - |
| 16.03.2026 | 21,42 | 21,92 | 20,67 | 20,71 | -3,61% | - |
| 13.03.2026 | 21,20 | 21,49 | 21,04 | 21,49 | 0,99% | - |
| 12.03.2026 | 21,38 | 21,44 | 21,06 | 21,28 | -0,81% | - |
| 11.03.2026 | 21,34 | 22,39 | 21,34 | 21,45 | -1,06% | - |
| 10.03.2026 | 21,85 | 21,85 | 21,28 | 21,68 | 1,27% | - |
| 09.03.2026 | 22,11 | 22,57 | 21,38 | 21,41 | -7,83% | - |
| 06.03.2026 | 23,35 | 23,69 | 23,13 | 23,23 | -0,13% | - |
| 05.03.2026 | 23,34 | 23,77 | 23,26 | 23,26 | -1,01% | - |
| 04.03.2026 | 23,40 | 23,58 | 23,07 | 23,50 | 1,17% | - |
| 03.03.2026 | 23,12 | 23,39 | 22,56 | 23,22 | -2,24% | - |
| 02.03.2026 | 23,34 | 23,77 | 23,18 | 23,76 | 1,35% | - |
| 27.02.2026 | 22,90 | 23,44 | 22,90 | 23,44 | 2,93% | - |
| 26.02.2026 | 23,28 | 23,41 | 22,63 | 22,77 | -2,05% | - |
| 25.02.2026 | 23,15 | 23,33 | 22,99 | 23,25 | 1,22% | - |
| 24.02.2026 | 23,57 | 23,57 | 22,97 | 22,97 | -1,84% | - |
| 23.02.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 3,06% | 1.125,00 |
| 20.02.2026 | 22,40 | 22,72 | 22,14 | 22,70 | 1,91% | - |
| 19.02.2026 | 23,06 | 23,57 | 22,26 | 22,28 | -3,20% | - |
| 18.02.2026 | 22,13 | 23,07 | 21,84 | 23,02 | 4,09% | - |
| 17.02.2026 | 22,11 | 22,28 | 21,60 | 22,11 | 0,25% | - |
| 16.02.2026 | 22,29 | 22,45 | 21,75 | 22,06 | 0,01% | - |
| 13.02.2026 | 23,13 | 23,50 | 21,59 | 22,05 | -2,44% | - |
| 12.02.2026 | 23,91 | 25,53 | 22,57 | 22,61 | 5,01% | - |
| 11.02.2026 | 21,49 | 22,34 | 21,49 | 21,53 | -0,24% | - |
| 10.02.2026 | 21,66 | 22,27 | 21,56 | 21,58 | 0,25% | - |
| 09.02.2026 | 22,21 | 22,25 | 21,49 | 21,52 | -1,83% | - |
| 06.02.2026 | 21,38 | 22,12 | 20,75 | 21,93 | 3,86% | - |
| 05.02.2026 | 21,73 | 22,21 | 21,05 | 21,11 | -2,82% | - |
| 04.02.2026 | 22,50 | 22,95 | 21,69 | 21,72 | -2,24% | - |
| 03.02.2026 | 22,10 | 22,79 | 22,10 | 22,22 | 1,17% | - |
| 02.02.2026 | 22,23 | 23,10 | 21,75 | 21,96 | -1,53% | - |
| 30.01.2026 | 21,96 | 22,31 | 21,96 | 22,31 | 2,78% | - |
| 29.01.2026 | 22,42 | 22,73 | 21,67 | 21,70 | -2,52% | - |
| 28.01.2026 | 23,50 | 23,79 | 22,25 | 22,26 | -4,59% | - |
| 27.01.2026 | 23,08 | 23,47 | 22,98 | 23,33 | 1,54% | - |
| 26.01.2026 | 22,55 | 24,15 | 22,55 | 22,98 | 2,15% | - |
| 23.01.2026 | 22,45 | 22,85 | 22,38 | 22,50 | 0,24% | - |
| 22.01.2026 | 21,79 | 22,46 | 21,41 | 22,44 | 4,26% | - |
| 21.01.2026 | 21,73 | 22,17 | 21,24 | 21,53 | 0,03% | - |
| 20.01.2026 | 21,28 | 22,93 | 21,28 | 21,52 | 1,76% | - |
| 19.01.2026 | 22,35 | 22,85 | 21,14 | 21,15 | -7,51% | - |
| 16.01.2026 | 23,68 | 23,94 | 22,85 | 22,87 | -3,48% | - |
| 15.01.2026 | 24,02 | 24,09 | 23,67 | 23,69 | -1,25% | - |
| 14.01.2026 | 24,02 | 24,24 | 23,72 | 23,99 | 0,62% | - |
| 13.01.2026 | 23,35 | 24,15 | 23,05 | 23,84 | 2,59% | - |
| 12.01.2026 | 24,46 | 25,31 | 23,15 | 23,24 | -4,81% | - |
| 09.01.2026 | 23,33 | 25,02 | 23,33 | 24,42 | 4,28% | - |
| 08.01.2026 | 23,93 | 23,97 | 23,16 | 23,41 | -1,71% | - |
| 07.01.2026 | 22,88 | 24,56 | 22,64 | 23,82 | 4,16% | - |
| 06.01.2026 | 21,39 | 22,91 | 21,33 | 22,87 | 6,90% | - |
| 05.01.2026 | 21,59 | 22,23 | 20,96 | 21,39 | -0,11% | - |
| 02.01.2026 | 20,85 | 21,43 | 20,70 | 21,42 | 1,62% | - |
| 30.12.2025 | 21,31 | 21,92 | 21,04 | 21,08 | -0,36% | - |
| 29.12.2025 | 21,81 | 22,70 | 21,12 | 21,15 | -3,73% | - |
| 23.12.2025 | 21,77 | 22,57 | 21,33 | 21,97 | 0,14% | - |
| 22.12.2025 | 21,85 | 22,08 | 21,62 | 21,94 | -1,20% | - |
| 19.12.2025 | 21,71 | 22,38 | 21,25 | 22,21 | 2,25% | - |
| 18.12.2025 | 21,99 | 22,15 | 21,19 | 21,72 | -1,87% | - |
| 17.12.2025 | 20,70 | 22,26 | 20,52 | 22,13 | 7,90% | - |
| 16.12.2025 | 21,86 | 21,93 | 20,32 | 20,51 | -6,93% | - |
| 15.12.2025 | 21,58 | 22,30 | 21,04 | 22,04 | 1,32% | - |
| 12.12.2025 | 21,67 | 21,87 | 20,84 | 21,75 | 0,28% | - |
| 11.12.2025 | 19,18 | 22,22 | 18,94 | 21,69 | 13,61% | - |
| 10.12.2025 | 19,15 | 19,56 | 19,08 | 19,09 | 0,00% | - |
| 09.12.2025 | 19,22 | 19,35 | 19,03 | 19,09 | 0,51% | - |
| 08.12.2025 | 19,93 | 20,05 | 18,99 | 18,99 | -3,92% | - |
| 05.12.2025 | 20,91 | 20,99 | 19,70 | 19,77 | -5,52% | - |
| 04.12.2025 | 21,87 | 22,12 | 20,75 | 20,92 | -3,04% | - |
| 03.12.2025 | 21,45 | 22,19 | 21,28 | 21,58 | 1,73% | - |
| 02.12.2025 | 21,94 | 22,14 | 21,21 | 21,21 | -3,34% | - |
| 01.12.2025 | 22,55 | 22,55 | 21,64 | 21,95 | -2,56% | - |
| 28.11.2025 | 22,41 | 22,56 | 22,15 | 22,52 | 0,02% | - |
| 27.11.2025 | 22,01 | 22,57 | 21,92 | 22,52 | 2,35% | - |
| 26.11.2025 | 22,87 | 22,87 | 21,14 | 22,00 | -4,50% | - |
| 25.11.2025 | 22,73 | 23,26 | 22,44 | 23,04 | 0,54% | - |
| 24.11.2025 | 21,96 | 22,95 | 21,30 | 22,92 | 2,51% | - |
| 21.11.2025 | 22,46 | 22,57 | 22,35 | 22,35 | -2,07% | - |
| 20.11.2025 | 21,85 | 22,91 | 20,72 | 22,83 | 5,54% | - |