26,353NOK
9,37%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,15 | 26,60 | 23,89 | 25,68 | 6,58% | - |
| 30.05.2024 | 24,23 | 25,30 | 24,00 | 24,10 | -0,88% | - |
| 29.05.2024 | 24,53 | 25,00 | 23,65 | 24,31 | -0,96% | - |
| 28.05.2024 | 25,52 | 26,45 | 22,18 | 24,55 | -4,14% | - |
| 27.05.2024 | 26,21 | 26,75 | 25,31 | 25,61 | -1,73% | - |
| 24.05.2024 | 25,52 | 26,44 | 25,13 | 26,06 | 0,23% | - |
| 23.05.2024 | 25,30 | 26,05 | 25,24 | 26,00 | 2,71% | - |
| 22.05.2024 | 24,81 | 25,52 | 24,75 | 25,31 | 2,42% | - |
| 21.05.2024 | 23,43 | 24,98 | 23,43 | 24,71 | 5,52% | - |
| 20.05.2024 | 23,37 | 23,45 | 23,35 | 23,42 | 0,14% | - |
| 17.05.2024 | 23,38 | 23,63 | 23,17 | 23,39 | -0,14% | - |
| 16.05.2024 | 23,60 | 23,60 | 22,92 | 23,42 | -0,56% | - |
| 15.05.2024 | 22,54 | 23,67 | 22,51 | 23,55 | 4,58% | - |
| 14.05.2024 | 22,37 | 23,03 | 22,33 | 22,52 | 0,60% | - |
| 13.05.2024 | 23,53 | 23,72 | 21,93 | 22,38 | -6,14% | - |
| 10.05.2024 | 22,87 | 23,91 | 22,41 | 23,85 | 2,86% | - |
| 09.05.2024 | 23,66 | 23,78 | 23,09 | 23,19 | -2,14% | - |
| 08.05.2024 | 25,13 | 25,13 | 22,81 | 23,69 | -6,09% | - |
| 07.05.2024 | 25,61 | 25,66 | 24,98 | 25,23 | -0,98% | - |
| 06.05.2024 | 25,75 | 25,87 | 25,41 | 25,48 | -0,89% | - |
| 03.05.2024 | 25,77 | 25,90 | 25,64 | 25,71 | -0,07% | - |
| 02.05.2024 | 25,57 | 25,86 | 25,54 | 25,73 | 0,10% | - |
| 30.04.2024 | 26,05 | 26,30 | 25,37 | 25,70 | -0,97% | - |
| 29.04.2024 | 25,94 | 26,78 | 25,46 | 25,95 | -0,13% | - |
| 26.04.2024 | 26,09 | 26,85 | 25,53 | 25,99 | 0,39% | - |
| 25.04.2024 | 26,44 | 26,51 | 25,25 | 25,88 | -1,42% | - |
| 24.04.2024 | 26,47 | 27,22 | 25,76 | 26,26 | -0,38% | - |
| 23.04.2024 | 26,51 | 26,72 | 26,11 | 26,36 | 0,44% | - |
| 22.04.2024 | 27,09 | 27,27 | 25,99 | 26,24 | -2,00% | - |
| 19.04.2024 | 25,97 | 27,19 | 25,61 | 26,78 | 2,89% | - |
| 18.04.2024 | 27,37 | 27,44 | 25,65 | 26,03 | -2,02% | - |
| 17.04.2024 | 27,10 | 27,82 | 26,33 | 26,56 | -1,50% | - |
| 16.04.2024 | 27,43 | 27,60 | 26,92 | 26,97 | -3,22% | - |
| 15.04.2024 | 28,15 | 28,15 | 27,76 | 27,87 | -1,07% | - |
| 12.04.2024 | 28,32 | 28,32 | 27,58 | 28,17 | -0,27% | - |
| 11.04.2024 | 28,09 | 28,75 | 27,95 | 28,24 | 0,91% | - |
| 10.04.2024 | 28,44 | 28,73 | 27,85 | 27,99 | -1,20% | - |
| 09.04.2024 | 28,87 | 28,87 | 28,04 | 28,33 | -1,65% | - |
| 08.04.2024 | 28,38 | 29,18 | 28,38 | 28,80 | 1,34% | - |
| 05.04.2024 | 27,73 | 28,81 | 27,73 | 28,42 | 1,35% | - |
| 04.04.2024 | 28,56 | 28,63 | 27,99 | 28,04 | -2,00% | - |
| 03.04.2024 | 28,63 | 28,89 | 28,57 | 28,61 | 0,53% | - |
| 02.04.2024 | 29,42 | 29,46 | 28,41 | 28,46 | -2,83% | - |
| 28.03.2024 | 29,41 | 29,47 | 29,10 | 29,29 | -0,18% | - |
| 27.03.2024 | 29,27 | 29,71 | 29,11 | 29,34 | -0,19% | - |
| 26.03.2024 | 29,38 | 29,46 | 28,53 | 29,40 | 0,06% | - |
| 25.03.2024 | 27,35 | 29,38 | 27,16 | 29,38 | 7,35% | - |
| 22.03.2024 | 27,41 | 27,60 | 27,32 | 27,37 | -0,12% | - |
| 21.03.2024 | 28,19 | 28,19 | 27,19 | 27,40 | -2,57% | - |
| 20.03.2024 | 28,80 | 28,80 | 27,50 | 28,13 | -2,74% | - |
| 19.03.2024 | 29,54 | 29,55 | 28,85 | 28,92 | -2,18% | - |
| 18.03.2024 | 29,18 | 29,56 | 28,98 | 29,56 | 1,05% | - |
| 15.03.2024 | 30,03 | 30,03 | 29,23 | 29,26 | -2,75% | - |
| 14.03.2024 | 30,00 | 30,17 | 29,77 | 30,08 | 0,19% | - |
| 13.03.2024 | 30,24 | 30,36 | 29,61 | 30,03 | -0,20% | - |
| 12.03.2024 | 30,12 | 30,28 | 29,86 | 30,09 | 0,07% | - |
| 11.03.2024 | 30,01 | 31,18 | 29,93 | 30,06 | 0,12% | - |
| 08.03.2024 | 30,41 | 30,43 | 29,79 | 30,03 | -1,57% | - |
| 07.03.2024 | 30,19 | 30,92 | 30,19 | 30,51 | 1,10% | - |
| 06.03.2024 | 30,58 | 31,29 | 29,90 | 30,18 | -0,93% | - |
| 05.03.2024 | 30,31 | 30,51 | 29,78 | 30,46 | 0,98% | - |
| 04.03.2024 | 30,52 | 31,38 | 29,86 | 30,17 | -0,73% | - |
| 01.03.2024 | 30,34 | 31,21 | 30,09 | 30,39 | 0,00% | - |
| 29.02.2024 | 29,15 | 30,46 | 28,42 | 30,39 | 4,61% | - |
| 28.02.2024 | 28,36 | 29,58 | 27,96 | 29,05 | 2,92% | - |
| 27.02.2024 | 28,42 | 28,63 | 28,07 | 28,22 | -1,50% | - |
| 26.02.2024 | 28,92 | 29,38 | 28,04 | 28,65 | -0,64% | - |
| 23.02.2024 | 29,38 | 29,39 | 28,52 | 28,84 | -1,92% | - |
| 22.02.2024 | 28,90 | 29,71 | 28,80 | 29,40 | 3,19% | - |
| 21.02.2024 | 29,82 | 30,26 | 28,32 | 28,49 | -4,18% | - |
| 20.02.2024 | 31,10 | 31,10 | 28,79 | 29,74 | -3,66% | - |
| 19.02.2024 | 26,86 | 31,52 | 26,82 | 30,87 | 15,41% | - |
| 16.02.2024 | 26,26 | 26,88 | 25,72 | 26,74 | 2,55% | - |
| 15.02.2024 | 27,37 | 27,38 | 25,89 | 26,08 | -4,52% | - |
| 14.02.2024 | 28,55 | 28,60 | 27,21 | 27,31 | -5,03% | - |
| 13.02.2024 | 29,00 | 29,24 | 28,32 | 28,76 | -1,22% | - |
| 12.02.2024 | 29,93 | 30,16 | 28,15 | 29,12 | -2,57% | - |
| 09.02.2024 | 30,06 | 30,25 | 29,56 | 29,89 | -0,55% | - |
| 08.02.2024 | 28,28 | 30,27 | 28,28 | 30,05 | 7,07% | - |
| 07.02.2024 | 27,90 | 28,41 | 27,20 | 28,07 | 0,39% | - |
| 06.02.2024 | 29,85 | 30,20 | 27,62 | 27,96 | -5,66% | - |
| 05.02.2024 | 30,20 | 31,43 | 29,45 | 29,63 | -1,21% | - |
| 02.02.2024 | 33,99 | 34,08 | 29,00 | 30,00 | -11,21% | - |
| 01.02.2024 | 39,03 | 39,03 | 33,52 | 33,78 | -15,69% | - |
| 31.01.2024 | 40,52 | 40,81 | 39,74 | 40,07 | -0,83% | - |
| 30.01.2024 | 40,46 | 41,37 | 40,09 | 40,41 | 0,15% | - |
| 29.01.2024 | 40,07 | 40,57 | 39,67 | 40,35 | 0,64% | - |
| 26.01.2024 | 39,50 | 40,57 | 39,11 | 40,09 | 0,12% | - |
| 25.01.2024 | 39,80 | 40,04 | 39,42 | 40,04 | 0,61% | - |
| 24.01.2024 | 39,78 | 40,01 | 39,56 | 39,80 | 0,55% | - |
| 23.01.2024 | 40,05 | 40,61 | 39,51 | 39,58 | -1,19% | - |
| 22.01.2024 | 40,18 | 40,33 | 39,57 | 40,05 | -0,08% | - |
| 19.01.2024 | 40,68 | 41,02 | 39,58 | 40,09 | -1,03% | - |
| 18.01.2024 | 39,24 | 40,65 | 39,20 | 40,51 | 3,70% | - |
| 17.01.2024 | 39,54 | 39,92 | 38,91 | 39,06 | -1,72% | - |
| 16.01.2024 | 39,84 | 40,50 | 39,24 | 39,74 | -0,30% | - |
| 15.01.2024 | 40,35 | 40,94 | 39,46 | 39,86 | -0,39% | - |
| 12.01.2024 | 40,38 | 41,19 | 39,96 | 40,02 | -0,28% | - |
| 11.01.2024 | 40,56 | 41,36 | 40,09 | 40,14 | -0,56% | - |
| 10.01.2024 | 40,37 | 41,01 | 39,82 | 40,36 | 0,12% | - |