8,458€
-8,80%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 9,14 | 9,17 | 8,33 | 8,46 | -8,80% | - |
| 04.04.2025 | 10,47 | 10,47 | 9,27 | 9,27 | -11,38% | - |
| 03.04.2025 | 11,01 | 11,01 | 10,45 | 10,47 | -6,10% | - |
| 02.04.2025 | 11,21 | 11,26 | 11,01 | 11,15 | -0,58% | - |
| 01.04.2025 | 11,18 | 11,24 | 11,03 | 11,21 | 0,18% | - |
| 31.03.2025 | 11,24 | 11,24 | 10,82 | 11,19 | -0,78% | - |
| 28.03.2025 | 11,37 | 11,53 | 11,27 | 11,28 | -0,92% | - |
| 27.03.2025 | 11,43 | 11,48 | 11,14 | 11,38 | -0,37% | - |
| 26.03.2025 | 11,79 | 11,83 | 11,41 | 11,43 | -3,08% | - |
| 25.03.2025 | 11,95 | 12,02 | 11,64 | 11,79 | -1,34% | - |
| 24.03.2025 | 11,74 | 11,99 | 11,72 | 11,95 | 1,77% | - |
| 21.03.2025 | 11,78 | 11,85 | 11,64 | 11,74 | -0,49% | - |
| 20.03.2025 | 11,75 | 11,95 | 11,64 | 11,80 | 0,38% | - |
| 19.03.2025 | 11,57 | 11,79 | 11,37 | 11,75 | 1,64% | - |
| 18.03.2025 | 11,40 | 11,84 | 11,37 | 11,56 | 1,45% | - |
| 17.03.2025 | 11,52 | 11,61 | 11,29 | 11,40 | -1,08% | 50,00 |
| 14.03.2025 | 11,15 | 11,55 | 11,13 | 11,52 | 3,74% | - |
| 13.03.2025 | 11,08 | 11,17 | 10,94 | 11,11 | 0,11% | - |
| 12.03.2025 | 10,81 | 11,23 | 10,80 | 11,10 | 2,64% | - |
| 11.03.2025 | 10,91 | 11,06 | 10,66 | 10,81 | -0,92% | - |
| 10.03.2025 | 11,38 | 11,42 | 10,81 | 10,91 | -4,15% | - |
| 07.03.2025 | 11,21 | 11,39 | 11,06 | 11,38 | 1,63% | 10,00 |
| 06.03.2025 | 11,33 | 11,50 | 11,18 | 11,20 | -1,10% | - |
| 05.03.2025 | 11,18 | 11,47 | 11,18 | 11,33 | 1,14% | - |
| 04.03.2025 | 11,65 | 11,67 | 11,00 | 11,20 | -4,03% | - |
| 03.03.2025 | 11,83 | 11,97 | 11,62 | 11,67 | -1,12% | - |
| 28.02.2025 | 12,21 | 12,21 | 11,50 | 11,80 | -3,32% | - |
| 27.02.2025 | 12,45 | 12,58 | 12,20 | 12,21 | -1,89% | - |
| 26.02.2025 | 12,41 | 12,62 | 12,32 | 12,44 | 0,28% | - |
| 25.02.2025 | 12,83 | 12,86 | 12,34 | 12,41 | -3,29% | 2,00 |
| 24.02.2025 | 13,27 | 13,31 | 12,77 | 12,83 | -2,62% | - |
| 21.02.2025 | 13,01 | 13,30 | 12,93 | 13,17 | 1,31% | - |
| 20.02.2025 | 12,84 | 13,24 | 12,84 | 13,00 | 1,31% | 300,00 |
| 19.02.2025 | 12,51 | 12,93 | 12,46 | 12,84 | 2,64% | 1.012,00 |
| 18.02.2025 | 12,32 | 12,62 | 12,16 | 12,51 | 1,52% | - |
| 17.02.2025 | 12,25 | 12,32 | 12,18 | 12,32 | 0,47% | - |
| 14.02.2025 | 12,08 | 12,46 | 12,08 | 12,26 | 1,51% | - |
| 13.02.2025 | 12,30 | 12,34 | 12,05 | 12,08 | -1,75% | - |
| 12.02.2025 | 12,41 | 12,61 | 12,02 | 12,29 | -0,93% | - |
| 11.02.2025 | 12,22 | 12,44 | 12,07 | 12,41 | 1,60% | - |
| 10.02.2025 | 12,31 | 12,61 | 12,17 | 12,21 | -0,77% | - |
| 07.02.2025 | 12,19 | 12,46 | 12,02 | 12,31 | 0,86% | 1.311,00 |
| 06.02.2025 | 11,75 | 12,34 | 11,74 | 12,20 | 3,96% | 339,00 |
| 05.02.2025 | 9,54 | 11,80 | 9,52 | 11,74 | 23,10% | 2.328,00 |
| 04.02.2025 | 9,21 | 9,70 | 9,20 | 9,54 | 3,59% | - |
| 03.02.2025 | 9,56 | 9,63 | 9,13 | 9,21 | -4,65% | - |
| 31.01.2025 | 9,63 | 9,83 | 9,63 | 9,65 | 0,23% | - |
| 30.01.2025 | 9,61 | 9,75 | 9,54 | 9,63 | 0,27% | - |
| 29.01.2025 | 9,50 | 9,96 | 9,50 | 9,61 | 1,09% | 6.000,00 |
| 28.01.2025 | 9,57 | 9,76 | 9,44 | 9,50 | -0,83% | - |
| 27.01.2025 | 10,04 | 10,04 | 9,42 | 9,58 | -4,54% | 4.747,00 |
| 24.01.2025 | 10,12 | 10,17 | 10,00 | 10,04 | -0,79% | 12,00 |
| 23.01.2025 | 10,19 | 10,22 | 10,02 | 10,12 | -0,71% | - |
| 22.01.2025 | 9,84 | 10,27 | 9,83 | 10,19 | 3,58% | 125,00 |
| 21.01.2025 | 9,95 | 10,10 | 9,81 | 9,84 | -1,18% | 5,00 |
| 20.01.2025 | 9,84 | 10,03 | 9,74 | 9,96 | 1,11% | 1.000,00 |
| 17.01.2025 | 9,39 | 9,88 | 9,38 | 9,85 | 4,92% | - |
| 16.01.2025 | 9,44 | 9,69 | 9,36 | 9,38 | -0,67% | 535,00 |
| 15.01.2025 | 9,40 | 9,52 | 9,19 | 9,45 | 0,49% | - |
| 14.01.2025 | 9,27 | 9,63 | 9,27 | 9,40 | 1,49% | - |
| 13.01.2025 | 9,33 | 9,33 | 8,95 | 9,26 | -0,72% | - |
| 10.01.2025 | 9,12 | 9,54 | 9,09 | 9,33 | 2,29% | 69,00 |
| 09.01.2025 | 8,89 | 9,39 | 8,88 | 9,12 | 2,58% | 350,00 |
| 08.01.2025 | 9,06 | 9,16 | 8,82 | 8,89 | -1,90% | - |
| 07.01.2025 | 9,20 | 9,33 | 9,04 | 9,06 | -1,49% | 4,00 |
| 06.01.2025 | 8,85 | 9,30 | 8,85 | 9,20 | 3,92% | - |
| 03.01.2025 | 8,80 | 8,86 | 8,58 | 8,85 | 0,65% | - |
| 02.01.2025 | 8,46 | 8,85 | 8,45 | 8,80 | 3,95% | 85,00 |
| 30.12.2024 | 8,61 | 8,61 | 8,46 | 8,46 | -1,47% | - |
| 27.12.2024 | 8,45 | 8,63 | 8,36 | 8,59 | 1,66% | - |
| 23.12.2024 | 8,25 | 8,49 | 8,24 | 8,45 | 2,54% | 35,00 |
| 20.12.2024 | 8,41 | 8,44 | 8,13 | 8,24 | -2,04% | - |
| 19.12.2024 | 8,77 | 8,77 | 8,35 | 8,41 | -4,03% | 400,00 |
| 18.12.2024 | 8,72 | 8,92 | 8,70 | 8,77 | 0,60% | - |
| 17.12.2024 | 8,65 | 8,93 | 8,62 | 8,71 | 0,79% | 7,00 |
| 16.12.2024 | 8,53 | 8,72 | 8,41 | 8,65 | 1,35% | - |
| 13.12.2024 | 8,90 | 8,91 | 8,33 | 8,53 | -4,14% | - |
| 12.12.2024 | 8,90 | 9,07 | 8,86 | 8,90 | 0,01% | 15,00 |
| 11.12.2024 | 8,80 | 8,93 | 8,77 | 8,90 | 1,09% | - |
| 10.12.2024 | 8,66 | 8,94 | 8,64 | 8,80 | 1,62% | - |
| 09.12.2024 | 8,61 | 8,76 | 8,60 | 8,66 | 0,70% | - |
| 06.12.2024 | 8,63 | 8,75 | 8,55 | 8,60 | -0,29% | - |
| 05.12.2024 | 8,65 | 8,87 | 8,62 | 8,63 | -0,21% | 18,00 |
| 04.12.2024 | 8,51 | 8,77 | 8,48 | 8,64 | 1,57% | - |
| 03.12.2024 | 8,38 | 8,76 | 8,36 | 8,51 | 1,55% | - |
| 02.12.2024 | 8,48 | 8,48 | 8,28 | 8,38 | -1,38% | - |
| 29.11.2024 | 8,45 | 8,56 | 8,43 | 8,50 | 0,53% | 13,00 |
| 28.11.2024 | 8,44 | 8,60 | 8,39 | 8,45 | 0,09% | - |
| 27.11.2024 | 8,53 | 8,56 | 8,42 | 8,44 | -0,98% | - |
| 26.11.2024 | 8,30 | 8,62 | 8,25 | 8,53 | 2,50% | - |
| 25.11.2024 | 8,34 | 8,63 | 8,30 | 8,32 | -0,11% | 100,00 |
| 22.11.2024 | 8,03 | 8,34 | 8,03 | 8,33 | 3,68% | - |
| 21.11.2024 | 8,09 | 8,12 | 7,91 | 8,03 | -0,75% | - |
| 20.11.2024 | 8,20 | 8,35 | 8,04 | 8,09 | -1,17% | - |
| 19.11.2024 | 8,19 | 8,31 | 8,07 | 8,19 | -0,04% | 15,00 |
| 18.11.2024 | 8,44 | 8,47 | 8,13 | 8,19 | -2,94% | 27,00 |
| 15.11.2024 | 8,47 | 8,55 | 8,39 | 8,44 | -0,37% | - |
| 14.11.2024 | 8,41 | 8,67 | 8,36 | 8,47 | 0,71% | 45,00 |
| 13.11.2024 | 8,55 | 8,57 | 8,33 | 8,41 | -1,58% | - |
| 12.11.2024 | 8,45 | 8,69 | 8,35 | 8,55 | 1,16% | - |