15,000€
0,67%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 15,23 | 15,35 | 15,20 | 15,23 | 0,16% | - |
| 09.05.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 0,00% | - |
| 08.05.2024 | 15,15 | 15,20 | 14,98 | 15,20 | 0,16% | - |
| 07.05.2024 | 15,28 | 15,48 | 15,15 | 15,18 | -0,65% | - |
| 06.05.2024 | 15,05 | 15,28 | 15,05 | 15,28 | 1,50% | - |
| 03.05.2024 | 15,00 | 15,35 | 14,98 | 15,05 | -1,95% | - |
| 02.05.2024 | 15,10 | 15,75 | 15,10 | 15,35 | 0,00% | - |
| 30.04.2024 | 15,00 | 15,53 | 15,00 | 15,35 | 0,16% | - |
| 29.04.2024 | 15,10 | 15,35 | 14,88 | 15,33 | 1,49% | - |
| 26.04.2024 | 14,30 | 15,18 | 14,30 | 15,10 | 2,90% | - |
| 25.04.2024 | 14,95 | 16,35 | 13,53 | 14,68 | -4,24% | - |
| 24.04.2024 | 14,75 | 15,35 | 14,75 | 15,33 | 1,49% | - |
| 23.04.2024 | 14,70 | 15,13 | 14,70 | 15,10 | 0,83% | - |
| 22.04.2024 | 14,70 | 15,40 | 14,70 | 14,98 | 0,00% | - |
| 19.04.2024 | 15,35 | 16,00 | 13,40 | 14,98 | -1,96% | - |
| 18.04.2024 | 15,35 | 16,40 | 15,20 | 15,28 | -2,71% | - |
| 17.04.2024 | 15,50 | 16,03 | 15,50 | 15,70 | -0,95% | - |
| 16.04.2024 | 16,10 | 16,10 | 15,83 | 15,85 | -1,40% | - |
| 15.04.2024 | 16,33 | 16,93 | 16,00 | 16,08 | -1,68% | - |
| 12.04.2024 | 16,30 | 16,85 | 16,28 | 16,35 | 0,31% | - |
| 11.04.2024 | 17,03 | 17,15 | 16,28 | 16,30 | -4,40% | - |
| 10.04.2024 | 16,88 | 17,33 | 16,85 | 17,05 | 0,89% | - |
| 09.04.2024 | 17,20 | 17,23 | 16,83 | 16,90 | -1,60% | 200,00 |
| 08.04.2024 | 16,80 | 17,40 | 16,80 | 17,18 | -0,43% | - |
| 05.04.2024 | 17,20 | 17,65 | 17,13 | 17,25 | 0,44% | - |
| 04.04.2024 | 16,50 | 17,85 | 16,50 | 17,18 | 2,23% | - |
| 03.04.2024 | 16,50 | 16,83 | 16,50 | 16,80 | 1,82% | - |
| 02.04.2024 | 15,95 | 16,53 | 15,95 | 16,50 | 3,13% | - |
| 28.03.2024 | 15,65 | 16,05 | 15,65 | 16,00 | -0,31% | - |
| 27.03.2024 | 15,88 | 16,13 | 15,85 | 16,05 | 1,10% | - |
| 26.03.2024 | 16,03 | 16,08 | 15,55 | 15,88 | -0,94% | - |
| 25.03.2024 | 15,83 | 16,08 | 15,20 | 16,03 | 1,42% | - |
| 22.03.2024 | 15,88 | 15,88 | 15,50 | 15,80 | -0,47% | - |
| 21.03.2024 | 15,45 | 16,15 | 15,18 | 15,88 | 0,32% | 100,00 |
| 20.03.2024 | 16,38 | 16,38 | 15,65 | 15,83 | -3,36% | - |
| 19.03.2024 | 16,55 | 16,70 | 16,15 | 16,38 | -1,21% | - |
| 18.03.2024 | 16,53 | 16,63 | 16,50 | 16,58 | 0,45% | - |
| 15.03.2024 | 16,78 | 16,78 | 16,50 | 16,50 | -1,79% | - |
| 14.03.2024 | 16,45 | 17,10 | 16,45 | 16,80 | 0,15% | - |
| 13.03.2024 | 16,15 | 16,85 | 16,15 | 16,78 | 3,87% | - |
| 12.03.2024 | 16,15 | 16,48 | 15,85 | 16,15 | 0,00% | - |
| 11.03.2024 | 16,78 | 16,78 | 15,73 | 16,15 | -3,73% | - |
| 08.03.2024 | 16,20 | 17,08 | 15,90 | 16,78 | 1,21% | - |
| 07.03.2024 | 16,35 | 16,98 | 16,35 | 16,58 | -0,75% | - |
| 06.03.2024 | 16,55 | 17,08 | 16,48 | 16,70 | -1,18% | - |
| 05.03.2024 | 16,25 | 17,25 | 16,25 | 16,90 | 1,81% | - |
| 04.03.2024 | 16,78 | 17,40 | 16,58 | 16,60 | -1,19% | - |
| 01.03.2024 | 17,40 | 18,10 | 16,45 | 16,80 | -6,93% | 250,00 |
| 29.02.2024 | 17,60 | 18,18 | 16,75 | 18,05 | -0,14% | - |
| 28.02.2024 | 17,55 | 18,58 | 17,55 | 18,08 | 0,70% | - |
| 27.02.2024 | 17,50 | 18,40 | 17,50 | 17,95 | 0,14% | - |
| 26.02.2024 | 17,65 | 18,43 | 17,48 | 17,93 | -1,38% | - |
| 23.02.2024 | 17,70 | 18,30 | 17,70 | 18,18 | 0,14% | - |
| 22.02.2024 | 18,30 | 18,43 | 18,10 | 18,15 | -0,55% | - |
| 21.02.2024 | 18,25 | 18,33 | 18,18 | 18,25 | 0,00% | - |
| 20.02.2024 | 18,35 | 18,35 | 18,20 | 18,25 | -0,54% | - |
| 19.02.2024 | 18,30 | 19,15 | 17,73 | 18,35 | 0,41% | - |
| 16.02.2024 | 17,75 | 18,30 | 17,40 | 18,28 | 0,69% | - |
| 15.02.2024 | 18,05 | 18,63 | 18,05 | 18,15 | 0,55% | - |
| 14.02.2024 | 18,23 | 18,90 | 17,93 | 18,05 | -0,69% | - |
| 13.02.2024 | 18,30 | 19,15 | 18,18 | 18,18 | -0,82% | - |
| 12.02.2024 | 18,75 | 19,05 | 17,98 | 18,33 | -2,40% | - |
| 09.02.2024 | 18,30 | 19,40 | 18,30 | 18,78 | -0,13% | - |
| 08.02.2024 | 18,70 | 19,48 | 18,60 | 18,80 | -1,83% | - |
| 07.02.2024 | 19,05 | 19,70 | 19,05 | 19,15 | 0,52% | - |
| 06.02.2024 | 18,45 | 20,38 | 18,45 | 19,05 | 1,06% | - |
| 05.02.2024 | 18,63 | 19,05 | 18,63 | 18,85 | 1,07% | - |
| 02.02.2024 | 18,95 | 19,23 | 18,60 | 18,65 | -1,58% | - |
| 01.02.2024 | 18,75 | 19,15 | 18,75 | 18,95 | 0,80% | - |
| 31.01.2024 | 18,70 | 19,43 | 18,70 | 18,80 | 0,27% | - |
| 30.01.2024 | 18,55 | 19,03 | 18,20 | 18,75 | 1,35% | - |
| 29.01.2024 | 18,83 | 19,28 | 18,30 | 18,50 | -1,86% | - |
| 26.01.2024 | 18,45 | 19,30 | 18,45 | 18,85 | 2,03% | - |
| 25.01.2024 | 17,95 | 19,13 | 17,95 | 18,48 | 0,54% | - |
| 24.01.2024 | 18,75 | 19,23 | 18,35 | 18,38 | -1,74% | - |
| 23.01.2024 | 18,15 | 19,10 | 18,15 | 18,70 | 0,40% | - |
| 22.01.2024 | 18,30 | 19,30 | 18,25 | 18,63 | -0,80% | - |
| 19.01.2024 | 18,75 | 19,35 | 18,63 | 18,78 | 0,27% | - |
| 18.01.2024 | 18,60 | 20,60 | 18,60 | 18,73 | -2,85% | - |
| 17.01.2024 | 19,05 | 20,73 | 18,35 | 19,28 | 0,92% | - |
| 16.01.2024 | 18,10 | 19,48 | 18,10 | 19,10 | 2,41% | - |
| 15.01.2024 | 19,08 | 19,23 | 18,38 | 18,65 | -2,36% | - |
| 12.01.2024 | 18,85 | 19,23 | 18,58 | 19,10 | 1,46% | - |
| 11.01.2024 | 18,55 | 19,88 | 18,45 | 18,83 | -0,92% | - |
| 10.01.2024 | 18,98 | 19,98 | 18,25 | 19,00 | 0,00% | - |
| 09.01.2024 | 18,25 | 19,08 | 18,25 | 19,00 | 0,93% | - |
| 08.01.2024 | 19,15 | 19,23 | 18,35 | 18,83 | -1,95% | - |
| 05.01.2024 | 19,20 | 21,10 | 18,40 | 19,20 | -3,76% | - |
| 04.01.2024 | 19,15 | 21,45 | 18,48 | 19,95 | 4,45% | - |
| 03.01.2024 | 19,65 | 19,65 | 18,70 | 19,10 | -2,43% | - |
| 02.01.2024 | 20,10 | 20,10 | 19,13 | 19,58 | 0,64% | - |
| 29.12.2023 | 19,20 | 20,73 | 19,20 | 19,45 | -1,27% | - |
| 28.12.2023 | 19,90 | 21,18 | 18,90 | 19,70 | -6,86% | - |
| 27.12.2023 | 20,30 | 21,40 | 20,30 | 21,15 | 1,44% | - |
| 22.12.2023 | 19,75 | 21,50 | 19,58 | 20,85 | 5,30% | - |
| 21.12.2023 | 19,48 | 19,83 | 18,93 | 19,80 | 1,80% | - |
| 20.12.2023 | 19,03 | 19,68 | 18,73 | 19,45 | 2,23% | - |
| 19.12.2023 | 17,70 | 19,08 | 17,70 | 19,03 | 9,97% | - |
| 18.12.2023 | 17,65 | 18,35 | 17,30 | 17,30 | -2,12% | - |
| 15.12.2023 | 17,55 | 17,90 | 17,43 | 17,68 | 0,86% | - |