2,749NOK
6,52%
Echtzeit-Aktienkurs Awilco LNG ASA
Bid:
Ask:
Aktienkurse zur Awilco LNG ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,57 | 2,79 | 2,56 | 2,75 | 6,49% | - |
| 05.06.2025 | 2,39 | 2,58 | 2,36 | 2,58 | 4,15% | - |
| 04.06.2025 | 2,54 | 2,54 | 2,41 | 2,48 | -2,23% | - |
| 03.06.2025 | 2,47 | 2,53 | 2,43 | 2,53 | 1,13% | - |
| 02.06.2025 | 2,40 | 2,51 | 2,35 | 2,51 | 3,35% | - |
| 30.05.2025 | 2,38 | 2,46 | 2,36 | 2,42 | 3,03% | - |
| 29.05.2025 | 2,37 | 2,41 | 2,35 | 2,35 | 0,23% | - |
| 28.05.2025 | 2,39 | 2,42 | 2,32 | 2,35 | -1,03% | - |
| 27.05.2025 | 2,45 | 2,52 | 2,36 | 2,37 | -2,06% | - |
| 26.05.2025 | 2,47 | 2,52 | 2,42 | 2,42 | 0,13% | - |
| 23.05.2025 | 2,47 | 2,52 | 2,42 | 2,42 | 0,44% | - |
| 22.05.2025 | 2,39 | 2,51 | 2,39 | 2,41 | -1,26% | - |
| 21.05.2025 | 2,55 | 2,62 | 2,42 | 2,44 | -4,59% | - |
| 20.05.2025 | 2,54 | 2,60 | 2,54 | 2,56 | 1,16% | - |
| 19.05.2025 | 2,62 | 2,64 | 2,44 | 2,53 | -1,64% | - |
| 16.05.2025 | 2,67 | 2,67 | 2,51 | 2,57 | -4,19% | - |
| 15.05.2025 | 2,50 | 2,69 | 2,43 | 2,68 | 7,37% | - |
| 14.05.2025 | 2,51 | 2,55 | 2,44 | 2,50 | 0,80% | - |
| 13.05.2025 | 2,44 | 2,51 | 2,42 | 2,48 | 3,56% | - |
| 12.05.2025 | 2,48 | 2,56 | 2,38 | 2,39 | -3,28% | - |
| 09.05.2025 | 2,42 | 2,47 | 2,40 | 2,47 | 2,32% | - |
| 08.05.2025 | 2,53 | 2,53 | 2,34 | 2,42 | -4,66% | - |
| 07.05.2025 | 2,49 | 2,55 | 2,43 | 2,54 | 1,61% | - |
| 06.05.2025 | 2,37 | 2,53 | 2,37 | 2,50 | 5,03% | - |
| 05.05.2025 | 2,36 | 2,43 | 2,30 | 2,38 | -1,17% | - |
| 02.05.2025 | 2,54 | 2,61 | 2,31 | 2,40 | -3,22% | - |
| 30.04.2025 | 2,37 | 2,50 | 2,27 | 2,48 | 5,19% | - |
| 29.04.2025 | 2,39 | 2,49 | 2,33 | 2,36 | -0,47% | - |
| 28.04.2025 | 2,66 | 2,67 | 2,32 | 2,37 | -11,11% | - |
| 25.04.2025 | 2,67 | 2,72 | 2,66 | 2,67 | 0,54% | - |
| 24.04.2025 | 2,70 | 2,70 | 2,66 | 2,66 | 2,71% | 9.446,00 |
| 23.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,37% | 3.779,00 |
| 22.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,41% | 91,00 |
| 17.04.2025 | 2,57 | 2,68 | 2,47 | 2,56 | 0,41% | - |
| 16.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -6,05% | 2.099,00 |
| 15.04.2025 | 2,81 | 2,88 | 2,64 | 2,71 | -8,29% | - |
| 14.04.2025 | 2,76 | 2,97 | 2,76 | 2,96 | 11,19% | - |
| 11.04.2025 | 2,66 | 2,95 | 2,65 | 2,66 | -5,28% | - |
| 10.04.2025 | 2,65 | 2,81 | 2,65 | 2,81 | 8,49% | 2.509,00 |
| 09.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 4,86% | 470,00 |
| 08.04.2025 | 2,50 | 2,50 | 2,47 | 2,47 | 19,32% | 206,00 |
| 07.04.2025 | 2,50 | 2,50 | 2,07 | 2,07 | -18,47% | 1.100,00 |
| 04.04.2025 | 2,78 | 2,78 | 2,40 | 2,54 | -12,30% | - |
| 03.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,95% | 345,00 |
| 02.04.2025 | 2,75 | 2,84 | 2,73 | 2,84 | 2,35% | - |
| 01.04.2025 | 2,71 | 2,82 | 2,68 | 2,77 | 1,44% | - |
| 31.03.2025 | 2,64 | 2,74 | 2,64 | 2,74 | -8,24% | 12.338,00 |
| 28.03.2025 | 2,95 | 3,02 | 2,93 | 2,98 | 0,02% | - |
| 27.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,40% | 100,00 |
| 26.03.2025 | 3,03 | 3,05 | 2,87 | 2,99 | -0,92% | - |
| 25.03.2025 | 3,00 | 3,02 | 2,94 | 3,02 | 0,64% | - |
| 24.03.2025 | 3,03 | 3,11 | 2,98 | 3,00 | -0,66% | - |
| 21.03.2025 | 2,93 | 3,02 | 2,92 | 3,02 | 3,26% | - |
| 20.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,52% | 4.600,00 |
| 19.03.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | 750,00 |
| 12.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,68% | 34.004,00 |
| 11.03.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -4,83% | 1.070,00 |
| 10.03.2025 | 2,97 | 3,00 | 2,97 | 3,00 | 1,35% | 3.338,00 |
| 07.03.2025 | 2,95 | 2,96 | 2,95 | 2,96 | -3,27% | 7.787,00 |
| 06.03.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -3,01% | 21.245,00 |
| 05.03.2025 | 3,22 | 3,22 | 3,16 | 3,16 | 0,64% | 285,00 |
| 04.03.2025 | 3,20 | 3,20 | 3,14 | 3,14 | 1,13% | 21.438,00 |
| 27.02.2025 | 3,27 | 3,27 | 3,10 | 3,10 | -5,20% | 11.000,00 |
| 26.02.2025 | 3,34 | 3,34 | 3,27 | 3,27 | -8,66% | 1.539,00 |
| 24.02.2025 | 3,65 | 3,65 | 3,58 | 3,58 | 0,00% | 11.190,00 |
| 21.02.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,99% | 410,00 |
| 20.02.2025 | 3,53 | 3,53 | 3,51 | 3,51 | 0,00% | 13.542,00 |
| 19.02.2025 | 3,57 | 3,57 | 3,51 | 3,51 | 0,00% | 17.441,00 |
| 18.02.2025 | 3,77 | 3,77 | 3,51 | 3,51 | -3,31% | 16.117,00 |
| 12.02.2025 | 3,63 | 3,63 | 3,63 | 3,63 | 8,85% | 750,00 |
| 10.02.2025 | 3,40 | 3,40 | 3,34 | 3,34 | -4,71% | 985,00 |
| 06.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 16.128,00 |
| 05.02.2025 | 3,54 | 3,62 | 3,20 | 3,50 | -7,53% | 81.563,00 |
| 04.02.2025 | 3,91 | 3,91 | 3,79 | 3,79 | -10,73% | 39.367,00 |
| 03.02.2025 | 4,24 | 4,24 | 4,24 | 4,24 | 2,54% | 15.364,00 |
| 30.01.2025 | 4,15 | 4,15 | 4,14 | 4,14 | -7,39% | 20.000,00 |
| 24.01.2025 | 4,40 | 4,47 | 4,40 | 4,47 | 1,13% | 43.243,00 |
| 21.01.2025 | 4,42 | 4,42 | 4,42 | 4,42 | 1,61% | 250,00 |
| 20.01.2025 | 4,35 | 4,35 | 4,35 | 4,35 | 0,00% | 1,00 |
| 17.01.2025 | 4,42 | 4,42 | 4,35 | 4,35 | -8,24% | 3.000,00 |
| 16.01.2025 | 4,77 | 4,77 | 4,74 | 4,74 | 5,22% | 2.300,00 |
| 15.01.2025 | 4,39 | 4,50 | 4,39 | 4,50 | 9,22% | 23.798,00 |
| 14.01.2025 | 4,22 | 4,22 | 4,12 | 4,12 | -3,29% | 9.328,00 |
| 13.01.2025 | 4,26 | 4,26 | 4,26 | 4,26 | -3,18% | 14.972,00 |
| 07.01.2025 | 4,40 | 4,40 | 4,40 | 4,40 | -1,79% | 2.000,00 |
| 06.01.2025 | 4,48 | 4,48 | 4,48 | 4,48 | 1,13% | 10.000,00 |
| 02.01.2025 | 4,19 | 4,43 | 4,19 | 4,43 | 8,05% | 29.527,00 |
| 30.12.2024 | 4,05 | 4,10 | 4,05 | 4,10 | 2,50% | 63.922,00 |
| 27.12.2024 | 4,05 | 4,05 | 4,00 | 4,00 | 2,56% | 3.465,00 |
| 23.12.2024 | 3,89 | 3,90 | 3,89 | 3,90 | 0,78% | 110.719,00 |
| 20.12.2024 | 3,89 | 3,89 | 3,87 | 3,87 | -0,51% | 7.840,00 |
| 19.12.2024 | 3,92 | 3,92 | 3,89 | 3,89 | 4,85% | 9.348,00 |
| 18.12.2024 | 3,79 | 3,79 | 3,71 | 3,71 | -4,63% | 1.412,00 |
| 17.12.2024 | 3,95 | 3,95 | 3,89 | 3,89 | -3,23% | 14.508,00 |
| 16.12.2024 | 4,02 | 4,02 | 4,02 | 4,02 | 0,50% | 2.750,00 |
| 13.12.2024 | 4,10 | 4,10 | 4,00 | 4,00 | -0,50% | 12.333,00 |
| 12.12.2024 | 4,20 | 4,20 | 4,00 | 4,02 | -1,47% | 18.500,00 |
| 10.12.2024 | 4,10 | 4,10 | 4,01 | 4,08 | -3,09% | 16.959,00 |
| 06.12.2024 | 4,04 | 4,21 | 4,04 | 4,21 | 1,45% | 267,00 |
| 05.12.2024 | 4,15 | 4,15 | 4,15 | 4,15 | -3,15% | 1.381,00 |