116,596NOK
-2,76%
Echtzeit-Aktienkurs Nordic Semiconductor ASA
Bid:
Ask:
Aktienkurse zur Nordic Semiconductor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 120,00 | 120,00 | 115,85 | 115,85 | -3,38% | 9.952,00 |
| 25.04.2024 | 116,81 | 123,39 | 116,72 | 119,90 | -0,21% | - |
| 24.04.2024 | 96,00 | 120,65 | 96,00 | 120,15 | 35,00% | 16.161,00 |
| 23.04.2024 | 86,97 | 89,40 | 85,68 | 89,00 | 2,45% | - |
| 22.04.2024 | 89,38 | 89,38 | 85,79 | 86,88 | -2,30% | - |
| 19.04.2024 | 90,24 | 91,22 | 88,82 | 88,93 | -1,76% | - |
| 18.04.2024 | 91,12 | 91,22 | 89,15 | 90,52 | -0,91% | - |
| 17.04.2024 | 88,02 | 91,52 | 88,02 | 91,36 | 1,36% | - |
| 16.04.2024 | 89,64 | 90,66 | 88,54 | 90,13 | -2,05% | - |
| 15.04.2024 | 92,02 | 92,02 | 92,02 | 92,02 | -2,64% | 402,00 |
| 12.04.2024 | 94,78 | 94,78 | 93,44 | 94,52 | 4,71% | 8.612,00 |
| 11.04.2024 | 91,33 | 91,33 | 88,62 | 90,27 | -2,81% | - |
| 10.04.2024 | 92,88 | 92,88 | 92,88 | 92,88 | 2,07% | 394,00 |
| 09.04.2024 | 91,20 | 91,20 | 88,90 | 91,00 | 6,56% | 898,00 |
| 08.04.2024 | 85,00 | 85,40 | 85,00 | 85,40 | 9,49% | 2.800,00 |
| 05.04.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -0,75% | 1.400,00 |
| 04.04.2024 | 79,07 | 79,43 | 78,33 | 78,59 | -2,57% | - |
| 03.04.2024 | 82,00 | 82,00 | 79,56 | 80,66 | -5,11% | 564,00 |
| 02.04.2024 | 84,88 | 85,00 | 84,88 | 85,00 | -0,43% | 280,00 |
| 28.03.2024 | 85,14 | 85,65 | 84,89 | 85,36 | 1,99% | - |
| 27.03.2024 | 83,70 | 83,70 | 83,70 | 83,70 | 0,30% | 66,00 |
| 26.03.2024 | 85,12 | 85,35 | 83,10 | 83,45 | -2,13% | - |
| 25.03.2024 | 85,75 | 85,83 | 84,44 | 85,26 | -0,68% | - |
| 22.03.2024 | 86,37 | 86,41 | 85,29 | 85,84 | -0,81% | - |
| 21.03.2024 | 84,69 | 87,68 | 84,69 | 86,54 | 3,80% | - |
| 20.03.2024 | 82,39 | 84,36 | 82,26 | 83,37 | 1,03% | - |
| 19.03.2024 | 84,50 | 84,52 | 82,19 | 82,52 | -2,92% | - |
| 18.03.2024 | 85,19 | 86,23 | 84,29 | 85,01 | 0,18% | - |
| 15.03.2024 | 88,17 | 88,24 | 84,75 | 84,86 | -3,66% | - |
| 14.03.2024 | 88,28 | 90,38 | 87,69 | 88,08 | 0,17% | - |
| 13.03.2024 | 87,25 | 89,44 | 86,69 | 87,93 | 0,88% | - |
| 12.03.2024 | 84,11 | 87,37 | 83,70 | 87,17 | 4,10% | - |
| 11.03.2024 | 85,62 | 85,63 | 83,05 | 83,73 | -2,82% | - |
| 08.03.2024 | 86,61 | 87,70 | 85,73 | 86,16 | -1,01% | - |
| 07.03.2024 | 87,12 | 87,89 | 86,09 | 87,04 | -0,28% | - |
| 06.03.2024 | 88,68 | 89,02 | 87,16 | 87,29 | -1,47% | - |
| 05.03.2024 | 91,70 | 91,70 | 87,60 | 88,59 | -3,76% | - |
| 04.03.2024 | 92,90 | 94,09 | 91,56 | 92,06 | -0,68% | - |
| 01.03.2024 | 91,26 | 92,95 | 91,09 | 92,69 | 2,07% | - |
| 29.02.2024 | 88,95 | 91,58 | 88,44 | 90,80 | 1,87% | - |
| 28.02.2024 | 92,27 | 92,27 | 88,03 | 89,14 | -3,27% | - |
| 27.02.2024 | 92,80 | 93,05 | 91,71 | 92,15 | -0,74% | - |
| 26.02.2024 | 91,31 | 93,46 | 91,31 | 92,84 | 1,23% | - |
| 23.02.2024 | 93,22 | 94,27 | 91,54 | 91,71 | -1,71% | - |
| 22.02.2024 | 93,48 | 96,73 | 93,11 | 93,30 | 2,81% | - |
| 21.02.2024 | 93,93 | 94,55 | 90,12 | 90,76 | -3,45% | - |
| 20.02.2024 | 98,07 | 98,07 | 93,75 | 94,00 | -4,28% | - |
| 19.02.2024 | 97,15 | 98,73 | 96,42 | 98,20 | 0,72% | - |
| 16.02.2024 | 98,92 | 99,69 | 96,98 | 97,50 | -1,21% | - |
| 15.02.2024 | 97,40 | 99,53 | 96,44 | 98,70 | 1,48% | - |
| 14.02.2024 | 98,42 | 99,63 | 96,81 | 97,26 | -1,27% | - |
| 13.02.2024 | 96,67 | 98,71 | 95,65 | 98,51 | 1,54% | - |
| 12.02.2024 | 97,43 | 99,04 | 95,39 | 97,01 | -0,43% | - |
| 09.02.2024 | 94,69 | 97,57 | 92,97 | 97,43 | 3,79% | - |
| 08.02.2024 | 92,20 | 95,36 | 90,84 | 93,87 | 4,65% | - |
| 07.02.2024 | 81,00 | 89,86 | 79,84 | 89,70 | 10,55% | - |
| 06.02.2024 | 85,73 | 86,72 | 79,79 | 81,14 | -22,51% | - |
| 05.02.2024 | 104,31 | 105,59 | 103,78 | 104,71 | 0,01% | - |
| 02.02.2024 | 105,00 | 105,00 | 104,70 | 104,70 | -1,02% | 409,00 |
| 01.02.2024 | 108,06 | 108,26 | 105,10 | 105,78 | -0,81% | - |
| 31.01.2024 | 109,34 | 109,71 | 106,56 | 106,65 | -3,11% | - |
| 30.01.2024 | 110,64 | 111,72 | 109,87 | 110,07 | -0,32% | - |
| 29.01.2024 | 109,91 | 111,25 | 109,30 | 110,42 | 0,39% | - |
| 26.01.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -2,31% | 30,00 |
| 25.01.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -0,66% | 131,00 |
| 24.01.2024 | 111,90 | 113,35 | 111,90 | 113,35 | -3,64% | 92,00 |
| 23.01.2024 | 116,56 | 119,85 | 116,56 | 117,63 | 1,36% | - |
| 22.01.2024 | 112,71 | 116,75 | 112,71 | 116,06 | 3,49% | - |
| 19.01.2024 | 111,67 | 114,47 | 111,58 | 112,14 | 1,21% | - |
| 18.01.2024 | 110,80 | 110,80 | 110,80 | 110,80 | 2,78% | 406,00 |
| 17.01.2024 | 107,80 | 107,80 | 107,80 | 107,80 | -0,19% | 45,00 |
| 16.01.2024 | 108,00 | 108,00 | 108,00 | 108,00 | -3,86% | 700,00 |
| 15.01.2024 | 112,59 | 113,30 | 111,63 | 112,34 | -0,10% | - |
| 12.01.2024 | 112,45 | 112,45 | 112,45 | 112,45 | -0,44% | 1,00 |
| 11.01.2024 | 112,95 | 112,95 | 112,95 | 112,95 | 0,98% | 29,00 |
| 10.01.2024 | 111,19 | 113,14 | 111,18 | 111,85 | 2,99% | - |
| 09.01.2024 | 109,40 | 109,40 | 108,60 | 108,60 | -5,96% | 61,00 |
| 08.01.2024 | 112,09 | 115,49 | 111,77 | 115,48 | 2,96% | - |
| 05.01.2024 | 111,98 | 113,22 | 109,54 | 112,17 | 0,28% | - |
| 04.01.2024 | 114,06 | 116,23 | 110,90 | 111,86 | -2,05% | - |
| 03.01.2024 | 113,55 | 115,70 | 113,55 | 114,20 | -4,30% | 299,00 |
| 02.01.2024 | 124,85 | 125,95 | 118,91 | 119,33 | -4,52% | - |
| 29.12.2023 | 124,39 | 125,69 | 124,06 | 124,98 | 1,82% | - |
| 28.12.2023 | 122,90 | 122,90 | 122,75 | 122,75 | -0,65% | 150,00 |
| 27.12.2023 | 123,55 | 123,55 | 123,55 | 123,55 | -0,99% | 1.000,00 |
| 22.12.2023 | 123,81 | 125,74 | 123,69 | 124,79 | 1,03% | - |
| 21.12.2023 | 122,12 | 125,49 | 120,73 | 123,51 | 1,24% | - |
| 20.12.2023 | 122,00 | 122,00 | 122,00 | 122,00 | -2,21% | 55,00 |
| 19.12.2023 | 122,58 | 127,16 | 122,58 | 124,75 | 2,32% | - |
| 18.12.2023 | 126,44 | 126,44 | 121,70 | 121,92 | -2,74% | - |
| 15.12.2023 | 124,90 | 125,60 | 124,90 | 125,35 | 3,17% | 274,00 |
| 14.12.2023 | 124,85 | 124,85 | 121,50 | 121,50 | 3,80% | 1.650,00 |
| 13.12.2023 | 117,05 | 117,05 | 117,05 | 117,05 | 4,88% | 43,00 |
| 12.12.2023 | 114,33 | 114,33 | 108,30 | 111,60 | -4,20% | - |
| 11.12.2023 | 116,50 | 116,50 | 116,50 | 116,50 | 6,59% | 11,00 |
| 08.12.2023 | 109,70 | 110,15 | 109,30 | 109,30 | 3,63% | 1.601,00 |
| 07.12.2023 | 106,41 | 106,41 | 104,24 | 105,48 | -0,96% | - |
| 06.12.2023 | 106,80 | 106,80 | 106,50 | 106,50 | 4,11% | 1.000,00 |
| 05.12.2023 | 102,30 | 102,30 | 102,30 | 102,30 | 6,57% | 1.000,00 |
| 04.12.2023 | 98,77 | 100,78 | 95,17 | 96,00 | -2,64% | - |