13,357NOK
-3,57%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2024 | 17,16 | 17,90 | 17,14 | 17,30 | 1,01% | - |
| 10.09.2024 | 18,04 | 18,04 | 17,08 | 17,13 | -4,67% | - |
| 09.09.2024 | 17,97 | 18,63 | 17,73 | 17,97 | 0,39% | - |
| 06.09.2024 | 17,38 | 18,64 | 17,22 | 17,90 | 3,86% | - |
| 05.09.2024 | 17,39 | 17,66 | 16,32 | 17,23 | -0,95% | - |
| 04.09.2024 | 17,66 | 17,85 | 16,70 | 17,40 | -2,67% | - |
| 03.09.2024 | 18,74 | 18,75 | 17,45 | 17,87 | -4,56% | - |
| 02.09.2024 | 18,91 | 18,91 | 18,49 | 18,73 | -1,18% | - |
| 30.08.2024 | 19,62 | 20,08 | 18,81 | 18,95 | -3,89% | - |
| 29.08.2024 | 19,86 | 20,13 | 19,69 | 19,72 | 0,33% | - |
| 28.08.2024 | 20,39 | 20,89 | 19,57 | 19,65 | -2,71% | - |
| 27.08.2024 | 21,15 | 21,20 | 20,17 | 20,20 | -4,01% | - |
| 26.08.2024 | 20,78 | 21,20 | 20,78 | 21,04 | 0,75% | - |
| 23.08.2024 | 21,83 | 22,59 | 20,17 | 20,89 | -4,27% | - |
| 22.08.2024 | 20,53 | 22,37 | 19,62 | 21,82 | 3,78% | - |
| 21.08.2024 | 20,55 | 21,31 | 20,37 | 21,02 | -0,23% | - |
| 20.08.2024 | 23,52 | 23,56 | 21,07 | 21,07 | -10,37% | - |
| 19.08.2024 | 23,86 | 24,48 | 23,46 | 23,51 | -1,90% | - |
| 16.08.2024 | 24,12 | 24,12 | 23,40 | 23,96 | -0,12% | - |
| 15.08.2024 | 24,06 | 24,14 | 23,57 | 23,99 | 0,93% | - |
| 14.08.2024 | 23,84 | 23,89 | 23,70 | 23,77 | -0,08% | - |
| 13.08.2024 | 23,77 | 23,80 | 23,66 | 23,79 | 0,50% | - |
| 12.08.2024 | 23,92 | 23,93 | 23,64 | 23,67 | -0,87% | - |
| 09.08.2024 | 24,86 | 25,21 | 23,80 | 23,88 | -2,44% | - |
| 08.08.2024 | 24,35 | 24,48 | 23,94 | 24,47 | 1,29% | - |
| 07.08.2024 | 24,40 | 25,62 | 23,81 | 24,16 | -1,17% | - |
| 06.08.2024 | 24,66 | 24,66 | 24,02 | 24,45 | -1,00% | - |
| 05.08.2024 | 23,88 | 24,90 | 23,28 | 24,70 | 0,85% | - |
| 02.08.2024 | 25,65 | 25,65 | 24,46 | 24,49 | -5,07% | - |
| 01.08.2024 | 26,10 | 26,23 | 25,62 | 25,80 | -2,26% | - |
| 31.07.2024 | 25,56 | 26,85 | 25,34 | 26,40 | 2,72% | - |
| 30.07.2024 | 24,81 | 25,77 | 24,25 | 25,70 | 3,94% | - |
| 29.07.2024 | 24,82 | 24,98 | 24,67 | 24,72 | -0,31% | - |
| 26.07.2024 | 23,98 | 24,86 | 23,98 | 24,80 | 3,22% | - |
| 25.07.2024 | 24,02 | 24,31 | 23,64 | 24,03 | -0,92% | - |
| 24.07.2024 | 24,10 | 24,46 | 24,10 | 24,25 | -0,17% | - |
| 23.07.2024 | 24,62 | 24,62 | 24,12 | 24,29 | -1,50% | - |
| 22.07.2024 | 24,02 | 24,73 | 23,99 | 24,66 | 2,31% | - |
| 19.07.2024 | 23,94 | 24,16 | 23,32 | 24,10 | 0,24% | - |
| 18.07.2024 | 23,05 | 24,20 | 22,90 | 24,05 | 4,50% | - |