11,225€
-3,27%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,62 | 11,62 | 10,93 | 11,24 | -3,19% | 1.800,00 |
| 02.07.2025 | 11,14 | 11,61 | 11,14 | 11,61 | 4,17% | 2,00 |
| 01.07.2025 | 11,44 | 11,44 | 11,07 | 11,14 | -2,58% | - |
| 30.06.2025 | 11,52 | 11,59 | 11,34 | 11,44 | 0,35% | - |
| 27.06.2025 | 11,65 | 11,73 | 11,35 | 11,40 | -2,06% | - |
| 26.06.2025 | 11,41 | 11,81 | 11,41 | 11,64 | 1,97% | - |
| 25.06.2025 | 11,59 | 11,88 | 11,40 | 11,41 | -1,51% | - |
| 24.06.2025 | 11,92 | 11,97 | 11,43 | 11,59 | -1,49% | - |
| 23.06.2025 | 11,63 | 11,76 | 11,44 | 11,76 | 0,99% | - |
| 20.06.2025 | 11,75 | 11,96 | 11,63 | 11,65 | -0,94% | - |
| 19.06.2025 | 11,82 | 11,83 | 11,59 | 11,76 | -0,68% | - |
| 18.06.2025 | 12,17 | 12,18 | 11,65 | 11,84 | -2,63% | 912,00 |
| 17.06.2025 | 12,05 | 12,28 | 11,98 | 12,16 | 1,00% | - |
| 16.06.2025 | 11,95 | 12,14 | 11,82 | 12,04 | 0,75% | - |
| 13.06.2025 | 11,92 | 12,07 | 11,66 | 11,95 | 0,25% | 1.000,00 |
| 12.06.2025 | 11,92 | 11,97 | 11,75 | 11,92 | 0,00% | - |
| 11.06.2025 | 11,85 | 12,25 | 11,83 | 11,92 | 0,42% | - |
| 10.06.2025 | 11,80 | 11,95 | 11,68 | 11,87 | 0,47% | - |
| 09.06.2025 | 11,70 | 11,82 | 11,62 | 11,81 | 0,81% | 2.139,00 |
| 06.06.2025 | 11,66 | 11,83 | 11,53 | 11,72 | 0,51% | - |
| 05.06.2025 | 11,51 | 11,79 | 11,49 | 11,66 | 1,17% | - |
| 04.06.2025 | 11,11 | 11,66 | 11,10 | 11,52 | 3,74% | - |
| 03.06.2025 | 10,76 | 11,13 | 10,57 | 11,11 | 3,25% | - |
| 02.06.2025 | 10,81 | 10,81 | 10,41 | 10,76 | -0,46% | - |
| 30.05.2025 | 10,89 | 11,06 | 10,67 | 10,81 | -0,73% | - |
| 29.05.2025 | 10,69 | 11,09 | 10,69 | 10,89 | 1,92% | 3.400,00 |
| 28.05.2025 | 11,07 | 11,07 | 10,62 | 10,68 | -3,44% | - |
| 27.05.2025 | 10,83 | 11,08 | 10,72 | 11,06 | 2,17% | - |
| 26.05.2025 | 10,71 | 10,96 | 10,62 | 10,83 | 1,98% | - |
| 23.05.2025 | 10,96 | 11,23 | 10,33 | 10,62 | -3,15% | - |
| 22.05.2025 | 10,47 | 11,00 | 10,36 | 10,96 | 4,83% | 250,00 |
| 21.05.2025 | 10,53 | 10,64 | 10,41 | 10,46 | -0,71% | - |
| 20.05.2025 | 10,49 | 10,66 | 10,41 | 10,53 | 0,38% | - |
| 19.05.2025 | 10,68 | 10,68 | 10,24 | 10,49 | -1,78% | - |
| 16.05.2025 | 10,54 | 10,83 | 10,54 | 10,68 | 1,28% | - |
| 15.05.2025 | 10,80 | 10,80 | 10,48 | 10,55 | -2,41% | - |
| 14.05.2025 | 10,73 | 10,98 | 10,70 | 10,81 | 0,75% | - |
| 13.05.2025 | 10,64 | 10,75 | 10,45 | 10,73 | 0,94% | - |
| 12.05.2025 | 9,99 | 10,70 | 9,99 | 10,63 | 6,49% | 1.250,00 |
| 09.05.2025 | 9,84 | 9,99 | 9,49 | 9,98 | 1,37% | 3.000,00 |
| 08.05.2025 | 9,88 | 10,10 | 9,75 | 9,84 | -0,13% | - |
| 07.05.2025 | 9,41 | 9,92 | 9,41 | 9,86 | 4,78% | - |
| 06.05.2025 | 9,50 | 9,55 | 9,29 | 9,41 | -1,00% | - |
| 05.05.2025 | 9,47 | 9,61 | 9,28 | 9,50 | 0,26% | - |
| 02.05.2025 | 8,77 | 9,57 | 8,77 | 9,48 | 8,04% | - |
| 30.04.2025 | 9,14 | 9,14 | 8,61 | 8,77 | -4,02% | - |
| 29.04.2025 | 10,51 | 10,52 | 9,06 | 9,14 | -12,93% | - |
| 28.04.2025 | 10,33 | 10,56 | 10,31 | 10,50 | 1,60% | - |
| 25.04.2025 | 10,09 | 10,39 | 10,07 | 10,33 | 2,43% | - |
| 24.04.2025 | 9,72 | 10,11 | 9,54 | 10,09 | 3,78% | 250,00 |
| 23.04.2025 | 9,34 | 9,82 | 9,33 | 9,72 | 4,88% | 560,00 |
| 22.04.2025 | 8,94 | 9,33 | 8,85 | 9,27 | 3,38% | - |
| 17.04.2025 | 8,90 | 9,04 | 8,90 | 8,96 | 0,73% | - |
| 16.04.2025 | 9,09 | 9,12 | 8,64 | 8,90 | -2,44% | 1.000,00 |
| 15.04.2025 | 9,00 | 9,19 | 8,95 | 9,12 | 1,36% | - |
| 14.04.2025 | 8,84 | 9,15 | 8,80 | 9,00 | 2,51% | 860,00 |
| 11.04.2025 | 8,90 | 9,01 | 8,43 | 8,78 | -1,82% | 2.850,00 |
| 10.04.2025 | 9,35 | 10,06 | 8,70 | 8,94 | -4,39% | - |
| 09.04.2025 | 8,92 | 9,35 | 8,37 | 9,35 | 3,98% | 4.000,00 |
| 08.04.2025 | 9,22 | 9,44 | 8,87 | 8,99 | -2,47% | - |
| 07.04.2025 | 9,14 | 9,73 | 8,33 | 9,22 | -0,58% | 640,00 |
| 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% | - |