14,572NOK
3,81%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 14,09 | 14,48 | 13,78 | 14,46 | 3,04% | - |
| 04.02.2025 | 14,33 | 14,38 | 14,02 | 14,04 | -2,70% | - |
| 03.02.2025 | 14,12 | 14,47 | 13,39 | 14,43 | -0,75% | - |
| 31.01.2025 | 14,48 | 14,55 | 14,17 | 14,54 | 0,00% | - |
| 30.01.2025 | 14,26 | 14,55 | 14,25 | 14,54 | 2,65% | - |
| 29.01.2025 | 14,20 | 14,49 | 14,06 | 14,16 | 0,03% | - |
| 28.01.2025 | 13,99 | 14,24 | 13,75 | 14,16 | 1,57% | - |
| 27.01.2025 | 14,24 | 14,40 | 13,86 | 13,94 | -2,82% | - |
| 24.01.2025 | 13,99 | 14,36 | 13,52 | 14,34 | 2,20% | - |
| 23.01.2025 | 13,81 | 14,12 | 13,55 | 14,03 | 4,41% | - |
| 22.01.2025 | 13,12 | 13,44 | 13,12 | 13,44 | -3,43% | 4.500,00 |
| 21.01.2025 | 13,88 | 14,05 | 13,60 | 13,92 | -1,99% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,72% | 186,00 |
| 17.01.2025 | 14,22 | 14,46 | 13,91 | 13,96 | -1,65% | - |
| 16.01.2025 | 13,67 | 14,52 | 13,44 | 14,19 | 3,77% | - |
| 15.01.2025 | 13,71 | 13,92 | 13,55 | 13,68 | -0,19% | - |
| 14.01.2025 | 13,97 | 14,04 | 13,62 | 13,71 | -1,11% | - |
| 13.01.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -5,71% | 396,00 |
| 10.01.2025 | 14,68 | 14,70 | 14,68 | 14,70 | 2,41% | 10.000,00 |
| 09.01.2025 | 14,17 | 14,68 | 14,12 | 14,35 | 0,61% | - |
| 08.01.2025 | 14,35 | 14,45 | 14,22 | 14,27 | -1,61% | - |
| 07.01.2025 | 14,21 | 14,74 | 13,86 | 14,50 | 1,47% | - |
| 06.01.2025 | 14,09 | 14,30 | 13,90 | 14,29 | 0,92% | - |
| 03.01.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,60% | 200,00 |
| 02.01.2025 | 13,42 | 14,19 | 13,42 | 13,94 | 2,63% | - |
| 30.12.2024 | 13,30 | 13,58 | 13,30 | 13,58 | 2,59% | 1.904,00 |
| 27.12.2024 | 13,44 | 13,67 | 13,15 | 13,24 | -1,36% | - |
| 23.12.2024 | 13,47 | 13,78 | 13,33 | 13,42 | -0,64% | - |
| 20.12.2024 | 13,60 | 13,77 | 13,26 | 13,50 | -1,21% | - |
| 19.12.2024 | 13,48 | 13,80 | 13,48 | 13,67 | 0,74% | - |
| 18.12.2024 | 13,97 | 13,98 | 13,35 | 13,57 | -3,30% | - |
| 17.12.2024 | 13,91 | 14,04 | 13,64 | 14,03 | 0,38% | - |
| 16.12.2024 | 13,70 | 14,00 | 13,59 | 13,98 | 1,71% | - |
| 13.12.2024 | 13,40 | 13,75 | 13,31 | 13,74 | 2,45% | - |
| 12.12.2024 | 13,46 | 13,46 | 13,37 | 13,42 | -0,69% | - |
| 11.12.2024 | 13,48 | 13,61 | 13,34 | 13,51 | 0,24% | - |
| 10.12.2024 | 13,32 | 13,58 | 13,30 | 13,48 | 1,47% | - |
| 09.12.2024 | 13,66 | 13,70 | 13,20 | 13,28 | -3,10% | - |
| 06.12.2024 | 13,32 | 13,71 | 13,08 | 13,70 | 2,64% | - |
| 05.12.2024 | 13,34 | 13,44 | 13,11 | 13,35 | -0,14% | - |
| 04.12.2024 | 13,75 | 13,75 | 13,24 | 13,37 | -3,48% | - |
| 03.12.2024 | 13,36 | 13,85 | 13,00 | 13,85 | 4,13% | - |
| 02.12.2024 | 12,66 | 13,30 | 12,66 | 13,30 | 3,91% | - |
| 29.11.2024 | 12,98 | 12,98 | 12,42 | 12,80 | -1,92% | - |
| 28.11.2024 | 13,23 | 13,47 | 12,96 | 13,05 | -0,34% | - |
| 27.11.2024 | 13,47 | 13,47 | 13,08 | 13,10 | -3,04% | - |
| 26.11.2024 | 13,35 | 13,57 | 13,25 | 13,51 | 1,20% | - |
| 25.11.2024 | 13,37 | 13,54 | 13,30 | 13,35 | 0,55% | - |
| 22.11.2024 | 13,19 | 13,40 | 13,12 | 13,27 | 1,08% | - |
| 21.11.2024 | 13,24 | 13,82 | 13,02 | 13,13 | -0,50% | - |
| 20.11.2024 | 13,49 | 13,53 | 12,94 | 13,20 | -0,79% | - |
| 19.11.2024 | 13,48 | 13,52 | 13,14 | 13,30 | -0,66% | - |
| 18.11.2024 | 13,74 | 13,98 | 13,17 | 13,39 | -1,59% | - |
| 15.11.2024 | 13,86 | 14,08 | 13,56 | 13,61 | -1,69% | - |
| 14.11.2024 | 14,13 | 14,39 | 13,81 | 13,84 | -0,50% | - |
| 13.11.2024 | 13,90 | 14,09 | 13,70 | 13,91 | 0,06% | - |
| 12.11.2024 | 14,10 | 14,44 | 13,87 | 13,90 | 1,78% | - |
| 11.11.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,64% | 2.000,00 |
| 08.11.2024 | 13,77 | 14,32 | 13,66 | 13,75 | 0,37% | - |
| 07.11.2024 | 13,89 | 14,28 | 13,28 | 13,70 | -1,05% | - |
| 06.11.2024 | 17,00 | 17,04 | 13,35 | 13,84 | -19,03% | - |
| 05.11.2024 | 16,70 | 17,53 | 16,68 | 17,10 | 2,81% | - |
| 04.11.2024 | 17,30 | 17,67 | 16,62 | 16,63 | -3,70% | - |
| 01.11.2024 | 17,45 | 17,45 | 17,22 | 17,27 | -1,35% | - |
| 31.10.2024 | 17,35 | 17,53 | 16,66 | 17,50 | 0,51% | - |
| 30.10.2024 | 17,86 | 17,90 | 17,32 | 17,42 | -2,45% | - |
| 29.10.2024 | 17,68 | 17,91 | 17,56 | 17,85 | 1,42% | - |
| 28.10.2024 | 16,81 | 17,60 | 16,77 | 17,60 | 5,69% | - |
| 25.10.2024 | 17,02 | 17,04 | 16,66 | 16,66 | -2,27% | - |
| 24.10.2024 | 17,13 | 17,49 | 17,04 | 17,04 | 0,04% | - |
| 23.10.2024 | 16,74 | 17,11 | 16,37 | 17,04 | 0,93% | - |
| 22.10.2024 | 16,80 | 16,92 | 16,68 | 16,88 | 0,09% | - |
| 21.10.2024 | 16,77 | 17,19 | 16,34 | 16,86 | 0,22% | - |
| 18.10.2024 | 16,88 | 16,90 | 16,52 | 16,83 | -1,16% | - |
| 17.10.2024 | 16,03 | 17,25 | 15,87 | 17,02 | 6,43% | - |
| 16.10.2024 | 15,87 | 16,07 | 15,83 | 15,99 | 0,07% | - |
| 15.10.2024 | 16,30 | 16,30 | 15,93 | 15,98 | -2,09% | - |
| 14.10.2024 | 16,54 | 16,59 | 16,18 | 16,33 | -1,18% | - |
| 11.10.2024 | 16,83 | 16,83 | 15,46 | 16,52 | -1,39% | - |
| 10.10.2024 | 16,85 | 16,93 | 16,58 | 16,75 | -0,75% | - |
| 09.10.2024 | 16,58 | 16,92 | 16,58 | 16,88 | 1,74% | - |
| 08.10.2024 | 16,72 | 16,83 | 16,51 | 16,59 | -0,82% | - |
| 07.10.2024 | 16,88 | 17,70 | 16,62 | 16,73 | -0,98% | - |
| 04.10.2024 | 16,71 | 16,93 | 16,45 | 16,89 | 1,13% | - |
| 03.10.2024 | 16,79 | 16,84 | 16,66 | 16,70 | -0,92% | - |
| 02.10.2024 | 17,30 | 17,68 | 16,76 | 16,86 | -1,97% | - |
| 01.10.2024 | 17,90 | 18,17 | 16,91 | 17,20 | -3,31% | - |
| 30.09.2024 | 17,99 | 18,15 | 17,59 | 17,79 | -1,50% | - |
| 27.09.2024 | 17,75 | 18,21 | 17,70 | 18,06 | 2,21% | - |
| 26.09.2024 | 17,87 | 18,07 | 17,60 | 17,67 | 0,22% | - |
| 25.09.2024 | 17,96 | 18,06 | 17,50 | 17,63 | -1,77% | - |
| 24.09.2024 | 18,03 | 18,14 | 17,84 | 17,94 | -0,42% | - |
| 23.09.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 3,86% | 5.000,00 |
| 20.09.2024 | 18,57 | 18,58 | 17,35 | 17,35 | -7,14% | - |
| 19.09.2024 | 17,86 | 18,73 | 17,76 | 18,69 | 5,39% | - |
| 18.09.2024 | 17,60 | 17,79 | 17,16 | 17,73 | 1,01% | - |
| 17.09.2024 | 17,51 | 18,23 | 17,49 | 17,55 | 0,70% | - |
| 16.09.2024 | 17,17 | 17,84 | 17,17 | 17,43 | 1,59% | - |
| 13.09.2024 | 17,18 | 17,34 | 17,12 | 17,16 | -0,01% | - |
| 12.09.2024 | 17,48 | 17,65 | 17,10 | 17,16 | -0,83% | - |