197,638NOK
0,99%
Echtzeit-Aktienkurs Avance Gas Holding Ltd.
Bid:
Ask:
Aktienkurse zur Avance Gas Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 195,70 | 195,75 | 195,69 | 195,73 | 0,02% | - |
| 16.05.2024 | 188,50 | 199,09 | 186,85 | 195,69 | 3,33% | - |
| 15.05.2024 | 175,19 | 196,57 | 175,19 | 189,39 | 9,74% | - |
| 14.05.2024 | 172,91 | 176,92 | 172,58 | 172,58 | -0,53% | - |
| 13.05.2024 | 172,89 | 174,36 | 170,90 | 173,51 | 0,22% | - |
| 10.05.2024 | 168,51 | 174,15 | 168,51 | 173,13 | 2,81% | - |
| 09.05.2024 | 168,23 | 168,41 | 168,23 | 168,40 | 0,06% | - |
| 08.05.2024 | 165,42 | 169,13 | 165,42 | 168,30 | 1,80% | - |
| 07.05.2024 | 165,31 | 165,33 | 161,44 | 165,33 | 0,00% | - |
| 06.05.2024 | 161,87 | 165,33 | 161,29 | 165,32 | 2,23% | - |
| 03.05.2024 | 160,15 | 162,80 | 158,88 | 161,72 | 1,31% | - |
| 02.05.2024 | 161,87 | 163,24 | 158,36 | 159,64 | -1,25% | - |
| 30.04.2024 | 157,45 | 162,47 | 157,45 | 161,65 | 2,75% | - |
| 29.04.2024 | 154,04 | 158,51 | 154,04 | 157,32 | 2,31% | - |
| 26.04.2024 | 147,05 | 154,44 | 147,05 | 153,77 | 4,59% | - |
| 25.04.2024 | 151,37 | 151,37 | 147,03 | 147,03 | -3,06% | - |
| 24.04.2024 | 149,08 | 152,99 | 149,08 | 151,66 | 1,67% | - |
| 23.04.2024 | 144,83 | 149,51 | 144,36 | 149,17 | 2,74% | - |
| 22.04.2024 | 145,38 | 145,67 | 143,31 | 145,19 | 0,43% | - |
| 19.04.2024 | 142,92 | 144,81 | 141,14 | 144,57 | 1,19% | - |
| 18.04.2024 | 145,71 | 146,15 | 142,87 | 142,87 | -2,19% | - |
| 17.04.2024 | 138,24 | 146,07 | 138,24 | 146,06 | 6,11% | - |
| 16.04.2024 | 137,32 | 139,82 | 137,29 | 137,65 | 0,48% | - |
| 15.04.2024 | 141,01 | 142,06 | 136,01 | 136,99 | -2,32% | - |
| 12.04.2024 | 135,18 | 141,22 | 135,04 | 140,24 | 3,85% | - |
| 11.04.2024 | 129,57 | 135,67 | 129,57 | 135,04 | 3,97% | - |
| 10.04.2024 | 133,42 | 133,42 | 127,84 | 129,88 | -2,81% | - |
| 09.04.2024 | 131,33 | 134,97 | 131,33 | 133,63 | 1,84% | - |
| 08.04.2024 | 131,32 | 132,39 | 129,72 | 131,22 | 0,05% | - |
| 05.04.2024 | 131,37 | 131,92 | 129,84 | 131,15 | -1,24% | - |
| 04.04.2024 | 134,29 | 134,84 | 132,20 | 132,81 | -0,83% | - |
| 03.04.2024 | 128,45 | 134,41 | 128,45 | 133,92 | 4,24% | - |
| 02.04.2024 | 125,52 | 130,82 | 125,52 | 128,48 | 3,80% | - |
| 28.03.2024 | 123,49 | 123,82 | 123,49 | 123,78 | -0,01% | - |
| 27.03.2024 | 123,73 | 124,72 | 122,99 | 123,79 | -0,12% | - |
| 26.03.2024 | 120,55 | 124,39 | 119,69 | 123,94 | 2,77% | - |
| 25.03.2024 | 123,56 | 125,22 | 119,48 | 120,60 | -2,52% | - |
| 22.03.2024 | 122,18 | 125,05 | 121,36 | 123,72 | 0,96% | - |
| 21.03.2024 | 122,51 | 123,42 | 120,69 | 122,55 | 1,42% | - |
| 20.03.2024 | 124,46 | 124,80 | 119,80 | 120,83 | -2,95% | - |
| 19.03.2024 | 124,67 | 125,69 | 123,27 | 124,51 | 0,16% | - |
| 18.03.2024 | 127,80 | 128,15 | 121,93 | 124,31 | -2,60% | - |
| 15.03.2024 | 128,10 | 129,68 | 127,54 | 127,62 | -0,39% | - |
| 14.03.2024 | 129,27 | 129,43 | 127,12 | 128,12 | -0,95% | - |
| 13.03.2024 | 124,98 | 129,35 | 124,98 | 129,35 | 3,35% | - |
| 12.03.2024 | 120,08 | 126,28 | 120,08 | 125,17 | 4,54% | - |
| 11.03.2024 | 117,02 | 120,86 | 115,89 | 119,73 | 2,03% | - |
| 08.03.2024 | 117,40 | 118,07 | 114,56 | 117,35 | 0,02% | - |
| 07.03.2024 | 115,25 | 118,20 | 115,25 | 117,32 | 2,08% | - |
| 06.03.2024 | 110,64 | 115,49 | 110,63 | 114,94 | 3,84% | - |
| 05.03.2024 | 108,93 | 111,64 | 108,80 | 110,69 | 1,42% | - |
| 04.03.2024 | 111,72 | 113,23 | 106,23 | 109,14 | -2,23% | - |
| 01.03.2024 | 114,71 | 114,91 | 111,48 | 111,63 | -3,16% | - |
| 29.02.2024 | 116,15 | 116,15 | 111,46 | 115,28 | -1,50% | - |
| 28.02.2024 | 116,29 | 117,43 | 115,68 | 117,03 | 0,66% | - |
| 27.02.2024 | 124,48 | 124,48 | 115,97 | 116,26 | -6,85% | - |
| 26.02.2024 | 118,19 | 125,40 | 118,19 | 124,81 | 5,47% | - |
| 23.02.2024 | 119,89 | 121,18 | 117,83 | 118,34 | -1,09% | - |
| 22.02.2024 | 120,09 | 122,19 | 119,64 | 119,64 | -0,26% | - |
| 21.02.2024 | 114,66 | 120,32 | 114,66 | 119,96 | 4,82% | - |
| 20.02.2024 | 122,70 | 123,04 | 114,30 | 114,44 | -10,30% | - |
| 19.02.2024 | 126,64 | 128,52 | 126,05 | 127,58 | 1,28% | - |
| 16.02.2024 | 122,14 | 127,93 | 121,31 | 125,96 | 2,97% | - |
| 15.02.2024 | 138,25 | 138,25 | 119,97 | 122,33 | -11,83% | - |
| 14.02.2024 | 126,93 | 139,47 | 126,93 | 138,75 | 9,84% | - |
| 13.02.2024 | 129,63 | 131,02 | 125,81 | 126,31 | -2,46% | - |
| 12.02.2024 | 124,74 | 129,65 | 124,74 | 129,50 | 3,62% | - |
| 09.02.2024 | 125,53 | 125,78 | 123,83 | 124,97 | -0,38% | - |
| 08.02.2024 | 123,96 | 126,78 | 122,36 | 125,45 | 1,30% | - |
| 07.02.2024 | 124,15 | 124,50 | 119,71 | 123,85 | 0,10% | - |
| 06.02.2024 | 117,99 | 123,98 | 117,99 | 123,72 | 4,96% | - |
| 05.02.2024 | 120,10 | 122,11 | 117,77 | 117,87 | -1,86% | - |
| 02.02.2024 | 123,31 | 123,31 | 119,79 | 120,10 | -2,83% | - |
| 01.02.2024 | 122,33 | 125,44 | 122,33 | 123,60 | 1,06% | - |
| 31.01.2024 | 127,88 | 127,99 | 122,29 | 122,30 | -4,47% | - |
| 30.01.2024 | 127,65 | 129,21 | 123,02 | 128,02 | -0,07% | - |
| 29.01.2024 | 134,31 | 134,38 | 128,11 | 128,11 | -4,52% | - |
| 26.01.2024 | 133,88 | 135,26 | 132,92 | 134,17 | 0,29% | - |
| 25.01.2024 | 135,74 | 139,16 | 133,74 | 133,79 | -1,54% | - |
| 24.01.2024 | 131,40 | 136,40 | 131,40 | 135,89 | 3,64% | - |
| 23.01.2024 | 131,50 | 132,59 | 127,02 | 131,11 | -0,17% | - |
| 22.01.2024 | 136,62 | 136,62 | 131,34 | 131,34 | -4,63% | - |
| 19.01.2024 | 139,70 | 140,36 | 136,37 | 137,71 | -1,19% | - |
| 18.01.2024 | 138,76 | 141,19 | 137,13 | 139,37 | 0,04% | - |
| 17.01.2024 | 140,39 | 140,39 | 136,37 | 139,31 | -1,00% | - |
| 16.01.2024 | 133,50 | 141,66 | 133,50 | 140,72 | 2,83% | - |
| 15.01.2024 | 139,18 | 139,26 | 133,99 | 136,84 | -1,67% | - |
| 12.01.2024 | 137,74 | 140,56 | 137,00 | 139,17 | 1,21% | - |
| 11.01.2024 | 156,00 | 156,00 | 137,24 | 137,51 | -12,21% | - |
| 10.01.2024 | 159,40 | 159,49 | 156,62 | 156,63 | -2,01% | - |
| 09.01.2024 | 158,03 | 165,39 | 158,03 | 159,85 | 1,53% | - |
| 08.01.2024 | 167,09 | 168,13 | 157,43 | 157,43 | -5,82% | - |
| 05.01.2024 | 169,88 | 169,88 | 165,04 | 167,16 | -1,88% | - |
| 04.01.2024 | 158,43 | 170,36 | 158,43 | 170,36 | 7,67% | - |
| 03.01.2024 | 155,34 | 158,23 | 154,68 | 158,22 | 1,94% | - |
| 02.01.2024 | 148,80 | 155,26 | 148,80 | 155,21 | 5,33% | - |
| 29.12.2023 | 148,44 | 148,66 | 145,56 | 147,36 | -0,70% | - |
| 28.12.2023 | 148,50 | 149,02 | 145,69 | 148,40 | -0,28% | - |
| 27.12.2023 | 155,72 | 155,82 | 148,53 | 148,82 | -4,55% | - |
| 22.12.2023 | 152,49 | 156,20 | 152,49 | 155,91 | 2,04% | - |