2,242NOK
2,57%
Echtzeit-Aktienkurs Electromagnetic Geoservices ASA
Bid:
Ask:
Aktienkurse zur Electromagnetic Geoservices ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,19 | 2,27 | 2,19 | 2,24 | 2,57% | - |
| 02.05.2024 | 2,15 | 2,19 | 2,14 | 2,19 | -0,42% | - |
| 30.04.2024 | 2,15 | 2,20 | 2,13 | 2,20 | 1,25% | - |
| 29.04.2024 | 2,20 | 2,22 | 2,13 | 2,17 | -1,43% | - |
| 26.04.2024 | 2,19 | 2,20 | 2,14 | 2,20 | 0,05% | - |
| 25.04.2024 | 2,24 | 2,26 | 2,18 | 2,20 | -2,08% | - |
| 24.04.2024 | 2,25 | 2,28 | 2,23 | 2,25 | -0,07% | - |
| 23.04.2024 | 2,25 | 2,26 | 2,23 | 2,25 | -0,43% | - |
| 22.04.2024 | 2,26 | 2,26 | 2,22 | 2,26 | 0,08% | - |
| 19.04.2024 | 2,26 | 2,26 | 2,23 | 2,25 | -1,16% | - |
| 18.04.2024 | 2,28 | 2,29 | 2,26 | 2,28 | 0,07% | - |
| 17.04.2024 | 2,24 | 2,28 | 2,23 | 2,28 | 1,68% | - |
| 16.04.2024 | 2,27 | 2,27 | 2,24 | 2,24 | -1,80% | - |
| 15.04.2024 | 2,32 | 2,33 | 2,28 | 2,28 | -1,46% | - |
| 12.04.2024 | 2,33 | 2,34 | 2,32 | 2,32 | -0,89% | - |
| 11.04.2024 | 2,31 | 2,34 | 2,28 | 2,34 | 0,29% | - |
| 10.04.2024 | 2,32 | 2,33 | 2,28 | 2,33 | -0,43% | - |
| 09.04.2024 | 2,26 | 2,39 | 2,26 | 2,34 | 4,05% | - |
| 08.04.2024 | 2,26 | 2,28 | 2,19 | 2,25 | -0,03% | - |
| 05.04.2024 | 2,29 | 2,29 | 2,21 | 2,25 | -1,98% | - |
| 04.04.2024 | 2,24 | 2,33 | 2,24 | 2,30 | 1,71% | - |
| 03.04.2024 | 2,24 | 2,26 | 2,20 | 2,26 | -1,09% | - |
| 02.04.2024 | 2,25 | 2,31 | 2,24 | 2,28 | 0,84% | - |
| 28.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,10% | - |
| 27.03.2024 | 2,15 | 2,26 | 2,15 | 2,26 | 4,35% | - |
| 26.03.2024 | 2,24 | 2,24 | 2,16 | 2,17 | -3,75% | - |
| 25.03.2024 | 2,21 | 2,26 | 2,21 | 2,25 | 2,15% | - |
| 22.03.2024 | 2,20 | 2,21 | 2,17 | 2,20 | -0,77% | - |
| 21.03.2024 | 2,19 | 2,24 | 2,17 | 2,22 | 1,52% | - |
| 20.03.2024 | 2,25 | 2,25 | 2,17 | 2,19 | -3,30% | - |
| 19.03.2024 | 2,21 | 2,26 | 2,21 | 2,26 | 2,05% | - |
| 18.03.2024 | 2,23 | 2,25 | 2,19 | 2,22 | -1,14% | - |
| 15.03.2024 | 2,20 | 2,24 | 2,16 | 2,24 | 1,39% | - |
| 14.03.2024 | 2,20 | 2,24 | 2,20 | 2,21 | 0,38% | - |
| 13.03.2024 | 2,18 | 2,22 | 2,14 | 2,20 | 0,99% | - |
| 12.03.2024 | 2,23 | 2,23 | 2,17 | 2,18 | -2,59% | - |
| 11.03.2024 | 2,28 | 2,28 | 2,23 | 2,24 | -2,51% | - |
| 08.03.2024 | 2,32 | 2,33 | 2,29 | 2,30 | -1,85% | - |
| 07.03.2024 | 2,37 | 2,38 | 2,28 | 2,34 | -1,35% | - |
| 06.03.2024 | 2,26 | 2,38 | 2,26 | 2,37 | 5,32% | - |
| 05.03.2024 | 2,31 | 2,31 | 2,21 | 2,25 | -3,03% | - |
| 04.03.2024 | 2,36 | 2,36 | 2,32 | 2,32 | -1,94% | - |
| 01.03.2024 | 2,32 | 2,37 | 2,31 | 2,37 | 1,09% | - |
| 29.02.2024 | 2,38 | 2,38 | 2,30 | 2,34 | -1,77% | - |
| 28.02.2024 | 2,36 | 2,51 | 2,36 | 2,39 | 0,51% | - |
| 27.02.2024 | 2,39 | 2,39 | 2,35 | 2,37 | -1,37% | - |
| 26.02.2024 | 2,45 | 2,45 | 2,36 | 2,41 | -1,79% | - |
| 23.02.2024 | 2,43 | 2,49 | 2,42 | 2,45 | 0,50% | - |
| 22.02.2024 | 2,43 | 2,47 | 2,42 | 2,44 | 0,47% | - |
| 21.02.2024 | 2,47 | 2,47 | 2,34 | 2,43 | -2,57% | - |
| 20.02.2024 | 2,50 | 2,53 | 2,47 | 2,49 | -0,70% | - |
| 19.02.2024 | 2,52 | 2,52 | 2,46 | 2,51 | -0,81% | - |
| 16.02.2024 | 2,54 | 2,56 | 2,46 | 2,53 | -2,89% | - |
| 15.02.2024 | 2,62 | 2,62 | 2,47 | 2,60 | -1,39% | - |
| 14.02.2024 | 2,63 | 2,67 | 2,61 | 2,64 | -0,11% | - |
| 13.02.2024 | 2,68 | 2,71 | 2,58 | 2,64 | -1,67% | - |
| 12.02.2024 | 2,52 | 2,71 | 2,52 | 2,69 | 6,98% | - |
| 09.02.2024 | 2,45 | 2,52 | 2,45 | 2,51 | 2,53% | - |
| 08.02.2024 | 2,47 | 2,47 | 2,43 | 2,45 | -0,98% | - |
| 07.02.2024 | 2,51 | 2,57 | 2,47 | 2,48 | -0,89% | - |
| 06.02.2024 | 2,50 | 2,55 | 2,46 | 2,50 | -1,65% | - |
| 05.02.2024 | 2,58 | 2,59 | 2,47 | 2,54 | -1,38% | - |
| 02.02.2024 | 2,65 | 2,65 | 2,57 | 2,58 | -3,58% | - |
| 01.02.2024 | 2,61 | 2,68 | 2,57 | 2,67 | 1,22% | - |
| 31.01.2024 | 2,67 | 2,70 | 2,59 | 2,64 | -1,04% | - |
| 30.01.2024 | 2,40 | 2,74 | 2,40 | 2,67 | 12,46% | - |
| 29.01.2024 | 2,41 | 2,41 | 2,22 | 2,37 | -1,33% | - |
| 26.01.2024 | 2,44 | 2,52 | 2,32 | 2,40 | -2,00% | - |
| 25.01.2024 | 2,42 | 2,47 | 2,41 | 2,45 | 2,97% | - |
| 24.01.2024 | 2,45 | 2,45 | 2,36 | 2,38 | -3,16% | - |
| 23.01.2024 | 2,47 | 2,54 | 2,41 | 2,46 | -0,58% | - |
| 22.01.2024 | 2,59 | 2,59 | 2,43 | 2,47 | -4,06% | - |
| 19.01.2024 | 2,66 | 2,69 | 2,58 | 2,58 | -1,88% | - |
| 18.01.2024 | 2,68 | 2,70 | 2,62 | 2,63 | -1,52% | - |
| 17.01.2024 | 2,70 | 2,75 | 2,58 | 2,67 | -0,74% | - |
| 16.01.2024 | 2,65 | 2,79 | 2,64 | 2,69 | 0,45% | - |
| 15.01.2024 | 2,63 | 2,68 | 2,57 | 2,68 | 2,32% | - |
| 12.01.2024 | 2,52 | 2,67 | 2,52 | 2,61 | 3,88% | - |
| 11.01.2024 | 2,54 | 2,61 | 2,46 | 2,52 | -0,29% | - |
| 10.01.2024 | 2,54 | 2,59 | 2,52 | 2,52 | -1,18% | - |
| 09.01.2024 | 2,74 | 2,74 | 2,47 | 2,55 | -7,75% | - |
| 08.01.2024 | 2,64 | 2,83 | 2,64 | 2,77 | 4,90% | - |
| 05.01.2024 | 2,53 | 2,69 | 2,51 | 2,64 | 3,92% | - |
| 04.01.2024 | 2,38 | 2,59 | 2,36 | 2,54 | 6,02% | - |
| 03.01.2024 | 2,47 | 2,47 | 2,34 | 2,40 | -2,28% | - |
| 02.01.2024 | 2,59 | 2,59 | 2,43 | 2,45 | -7,38% | - |
| 29.12.2023 | 2,60 | 2,66 | 2,42 | 2,65 | 1,71% | - |
| 28.12.2023 | 2,06 | 2,73 | 2,06 | 2,60 | 30,00% | - |
| 27.12.2023 | 1,96 | 2,04 | 1,96 | 2,00 | 1,88% | - |
| 22.12.2023 | 1,95 | 1,96 | 1,88 | 1,96 | 0,79% | - |
| 21.12.2023 | 2,03 | 2,05 | 1,95 | 1,95 | -2,99% | - |
| 20.12.2023 | 2,08 | 2,09 | 2,01 | 2,01 | -3,10% | - |
| 19.12.2023 | 2,15 | 2,16 | 2,07 | 2,07 | -4,50% | - |
| 18.12.2023 | 2,13 | 2,23 | 2,13 | 2,17 | 17,38% | - |
| 13.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -7,04% | 1.000,00 |