3,772NOK
-18,26%
Echtzeit-Aktienkurs AWILCO LNG NK -,10
Bid:
Ask:
Aktienkurse zur AWILCO LNG NK -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4,05 | 4,15 | 3,74 | 3,74 | -19,07% | 45.412,00 |
| 06.03.2026 | 4,40 | 4,75 | 4,40 | 4,62 | 0,33% | 22.367,00 |
| 05.03.2026 | 5,45 | 5,45 | 4,60 | 4,60 | 2,00% | 14.445,00 |
| 04.03.2026 | 4,21 | 4,74 | 4,21 | 4,51 | 10,00% | 115.808,00 |
| 03.03.2026 | 3,33 | 4,20 | 3,33 | 4,10 | 27,73% | 65.918,00 |
| 02.03.2026 | 3,07 | 3,26 | 3,07 | 3,21 | 11,46% | 16.750,00 |
| 27.02.2026 | 2,85 | 2,88 | 2,85 | 2,88 | -6,95% | 767,00 |
| 24.02.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 9,95% | 12.660,00 |
| 16.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 10,39% | 100,00 |
| 11.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -13,27% | 100,00 |
| 04.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,81% | 16.700,00 |
| 02.02.2026 | 3,00 | 3,03 | 3,00 | 3,03 | -1,14% | 200,00 |
| 30.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | 74,00 |
| 28.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | 6.000,00 |
| 26.01.2026 | 3,20 | 3,20 | 3,10 | 3,10 | -4,47% | 426,00 |
| 21.01.2026 | 3,26 | 3,26 | 3,25 | 3,25 | -1,37% | 9.000,00 |
| 15.01.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 0,92% | 91,00 |
| 08.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | 30.000,00 |
| 07.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -1,50% | 100,00 |
| 06.01.2026 | 3,33 | 3,33 | 3,33 | 3,33 | -1,48% | 1.501,00 |
| 19.12.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,03% | 4.466,00 |
| 18.12.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 1,47% | 1.000,00 |
| 12.12.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -1,16% | 1.124,00 |
| 05.12.2025 | 3,64 | 3,64 | 3,44 | 3,44 | -2,69% | 32.100,00 |
| 04.12.2025 | 3,56 | 3,56 | 3,54 | 3,54 | 1,43% | 102.709,00 |
| 03.12.2025 | 3,54 | 3,54 | 3,49 | 3,49 | -7,56% | 75.678,00 |
| 01.12.2025 | 3,73 | 3,77 | 3,73 | 3,77 | 3,57% | 30.000,00 |
| 21.11.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 4,30% | 10.000,00 |
| 19.11.2025 | 3,50 | 3,50 | 3,49 | 3,49 | -0,29% | 33.146,00 |
| 17.11.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 6,06% | 3.100,00 |
| 10.11.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,30% | 321,00 |
| 04.11.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,60% | 2.207,00 |
| 03.11.2025 | 3,30 | 3,33 | 3,30 | 3,33 | 0,91% | 33.146,00 |
| 31.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,90% | 100,00 |
| 27.10.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 0,45% | 500,00 |
| 24.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,79% | 1.000,00 |
| 21.10.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 1,79% | 760,00 |
| 15.10.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -15,62% | 4.045,00 |
| 29.09.2025 | 3,96 | 4,00 | 3,96 | 3,97 | 0,00% | 16.684,00 |
| 25.09.2025 | 3,96 | 3,97 | 3,96 | 3,97 | 1,79% | 7.628,00 |
| 24.09.2025 | 3,90 | 3,90 | 3,90 | 3,90 | 1,30% | 1.514,00 |
| 23.09.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 0,52% | 17,00 |
| 22.09.2025 | 3,83 | 3,83 | 3,83 | 3,83 | 8,96% | 2.500,00 |
| 18.09.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,88% | 550,00 |
| 15.09.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 0,58% | 55,00 |
| 11.09.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -2,00% | 4.000,00 |
| 09.09.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 9,03% | 50,00 |
| 05.09.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -4,46% | 47,00 |
| 02.09.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 4,67% | 29,00 |
| 21.08.2025 | 3,29 | 3,29 | 3,21 | 3,21 | -4,46% | 6.500,00 |
| 08.08.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -1,90% | 8.239,00 |
| 01.08.2025 | 3,43 | 3,43 | 3,43 | 3,43 | -9,87% | 500,00 |
| 29.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 0,00% | 100,00 |
| 28.07.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 22,58% | 100,00 |
| 23.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -5,92% | 161,00 |
| 10.07.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 10,57% | 700,00 |
| 03.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,87% | 6.000,00 |
| 27.06.2025 | 3,10 | 3,10 | 3,07 | 3,10 | -10,14% | 3.228,00 |
| 23.06.2025 | 3,45 | 3,45 | 3,45 | 3,45 | 0,29% | 28.054,00 |
| 19.06.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,71% | 7.750,00 |
| 18.06.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 2,04% | 488,00 |
| 17.06.2025 | 3,36 | 3,43 | 3,31 | 3,43 | 19,51% | 1.117,00 |
| 12.06.2025 | 2,88 | 2,88 | 2,87 | 2,87 | 3,99% | 1.400,00 |
| 11.06.2025 | 2,75 | 2,76 | 2,75 | 2,76 | 12,20% | 15.737,00 |
| 04.06.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -2,77% | 34.946,00 |
| 03.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 3,05% | 22.757,00 |
| 02.06.2025 | 2,44 | 2,46 | 2,44 | 2,46 | 1,03% | 32.262,00 |
| 27.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,25% | 23.873,00 |
| 26.05.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -2,04% | 20.100,00 |
| 22.05.2025 | 2,52 | 2,52 | 2,45 | 2,45 | 2,08% | 10.600,00 |
| 21.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -11,11% | 500,00 |
| 20.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 500,00 |
| 19.05.2025 | 2,67 | 2,70 | 2,67 | 2,70 | 3,85% | 500,00 |
| 16.05.2025 | 2,61 | 2,63 | 2,58 | 2,60 | 4,84% | 27.329,00 |
| 15.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 14.030,00 |
| 14.05.2025 | 2,43 | 2,52 | 2,43 | 2,52 | 3,92% | 52.307,00 |
| 13.05.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 4,30% | 29.792,00 |
| 05.05.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,72% | 1.000,00 |
| 02.05.2025 | 2,44 | 2,44 | 2,33 | 2,39 | 2,58% | 79.660,00 |
| 30.04.2025 | 2,43 | 2,43 | 2,33 | 2,33 | -3,72% | 44.294,00 |
| 29.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -6,38% | 500,00 |
| 28.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,64% | 8.460,00 |
| 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 | 0,00% | 91,00 |
| 16.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -9,25% | 2.099,00 |
| 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 | -28,50% | 1.100,00 |
| 03.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 5,85% | 345,00 |
| 31.03.2025 | 2,64 | 2,74 | 2,64 | 2,74 | -8,22% | 12.338,00 |
| 27.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,88% | 100,00 |
| 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 |