83,061NOK
-2,11%
Echtzeit-Aktienkurs Crayon Group Holding ASA
Bid:
Ask:
Aktienkurse zur Crayon Group Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 84,69 | 85,57 | 82,38 | 82,39 | -2,90% | - |
| 02.05.2024 | 84,85 | 84,85 | 84,85 | 84,85 | 3,48% | 3.750,00 |
| 30.04.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 0,80% | 1.242,00 |
| 29.04.2024 | 81,35 | 81,35 | 81,35 | 81,35 | 0,56% | 3.000,00 |
| 26.04.2024 | 78,65 | 81,31 | 78,59 | 80,89 | 3,56% | - |
| 25.04.2024 | 78,24 | 78,24 | 76,44 | 78,11 | 0,79% | - |
| 24.04.2024 | 77,15 | 77,50 | 77,15 | 77,50 | 3,59% | 4.000,00 |
| 23.04.2024 | 73,60 | 75,01 | 72,96 | 74,81 | 1,86% | - |
| 22.04.2024 | 73,45 | 73,45 | 73,45 | 73,45 | 3,45% | 4.786,00 |
| 19.04.2024 | 71,30 | 71,30 | 71,00 | 71,00 | -1,96% | 6.920,00 |
| 18.04.2024 | 73,25 | 73,25 | 71,32 | 72,42 | 0,31% | - |
| 17.04.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 5,94% | 1.839,00 |
| 16.04.2024 | 68,15 | 68,15 | 68,15 | 68,15 | -2,64% | 500,00 |
| 15.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -3,37% | 1.237,00 |
| 12.04.2024 | 72,29 | 73,62 | 72,23 | 72,44 | -0,08% | - |
| 11.04.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -0,48% | 294,00 |
| 10.04.2024 | 74,40 | 74,40 | 72,85 | 72,85 | 0,21% | 4.071,00 |
| 09.04.2024 | 72,94 | 73,23 | 71,69 | 72,70 | -0,96% | - |
| 08.04.2024 | 72,95 | 73,40 | 72,75 | 73,40 | -0,94% | 10.907,00 |
| 05.04.2024 | 74,10 | 74,10 | 73,80 | 74,10 | -3,01% | 7.854,00 |
| 04.04.2024 | 76,35 | 76,40 | 75,80 | 76,40 | -2,05% | 12.379,00 |
| 03.04.2024 | 77,35 | 78,00 | 77,35 | 78,00 | -0,32% | 2.296,00 |
| 02.04.2024 | 77,95 | 78,25 | 77,95 | 78,25 | -2,38% | 2.490,00 |
| 28.03.2024 | 80,06 | 80,38 | 80,06 | 80,16 | 0,14% | - |
| 27.03.2024 | 79,35 | 80,20 | 79,35 | 80,05 | -0,19% | 6.216,00 |
| 26.03.2024 | 80,10 | 80,20 | 80,10 | 80,20 | 1,45% | 3.788,00 |
| 25.03.2024 | 79,05 | 79,05 | 79,05 | 79,05 | 2,53% | 2.500,00 |
| 22.03.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 0,46% | 3.894,00 |
| 21.03.2024 | 77,00 | 77,00 | 76,75 | 76,75 | 0,58% | 5.867,00 |
| 20.03.2024 | 76,73 | 78,85 | 76,22 | 76,31 | -0,70% | - |
| 19.03.2024 | 75,88 | 76,90 | 74,38 | 76,85 | 1,16% | - |
| 18.03.2024 | 76,92 | 78,74 | 75,78 | 75,97 | -1,34% | - |
| 15.03.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -1,60% | 8.000,00 |
| 14.03.2024 | 77,90 | 78,25 | 77,80 | 78,25 | 3,44% | 1.164,00 |
| 13.03.2024 | 75,00 | 75,75 | 75,00 | 75,65 | 2,37% | 6.258,00 |
| 12.03.2024 | 73,25 | 73,90 | 73,15 | 73,90 | 1,58% | 6.376,00 |
| 11.03.2024 | 73,55 | 73,55 | 71,38 | 72,75 | -1,10% | - |
| 08.03.2024 | 75,00 | 75,66 | 73,16 | 73,56 | -1,27% | - |
| 07.03.2024 | 74,80 | 75,15 | 74,50 | 74,50 | 0,27% | 9.360,00 |
| 06.03.2024 | 74,35 | 74,55 | 74,25 | 74,30 | -0,27% | 6.526,00 |
| 05.03.2024 | 74,30 | 74,60 | 73,65 | 74,50 | -1,26% | 33.996,00 |
| 04.03.2024 | 76,25 | 76,25 | 75,10 | 75,45 | 0,07% | 21.961,00 |
| 01.03.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -2,39% | 672,00 |
| 29.02.2024 | 77,25 | 77,25 | 77,25 | 77,25 | 0,18% | 3.041,00 |
| 28.02.2024 | 80,35 | 80,39 | 76,23 | 77,11 | -3,73% | - |
| 27.02.2024 | 81,72 | 82,78 | 79,76 | 80,10 | -1,89% | - |
| 26.02.2024 | 80,46 | 81,86 | 79,77 | 81,65 | 1,47% | - |
| 23.02.2024 | 80,05 | 81,79 | 79,43 | 80,47 | 0,46% | - |
| 22.02.2024 | 77,00 | 80,10 | 77,00 | 80,10 | 2,96% | 5.179,00 |
| 21.02.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,38% | 600,00 |
| 20.02.2024 | 83,07 | 83,08 | 77,08 | 77,51 | -6,53% | - |
| 19.02.2024 | 83,17 | 83,17 | 82,10 | 82,92 | -0,48% | - |
| 16.02.2024 | 82,53 | 85,95 | 82,53 | 83,32 | 1,61% | - |
| 15.02.2024 | 86,25 | 86,35 | 82,00 | 82,00 | -2,61% | 4.162,00 |
| 14.02.2024 | 85,50 | 93,70 | 81,70 | 84,20 | -7,47% | 5.021,00 |
| 13.02.2024 | 91,00 | 91,00 | 91,00 | 91,00 | -3,45% | 5.000,00 |
| 12.02.2024 | 94,10 | 94,50 | 94,10 | 94,25 | 2,61% | 35.461,00 |
| 09.02.2024 | 86,18 | 92,31 | 86,07 | 91,86 | 6,91% | - |
| 08.02.2024 | 86,32 | 87,95 | 84,60 | 85,92 | 0,09% | - |
| 07.02.2024 | 86,50 | 88,50 | 85,68 | 85,84 | -0,88% | - |
| 06.02.2024 | 85,86 | 87,14 | 84,84 | 86,61 | 0,95% | - |
| 05.02.2024 | 86,86 | 89,07 | 85,38 | 85,79 | -1,13% | - |
| 02.02.2024 | 87,43 | 88,37 | 86,68 | 86,77 | -0,06% | - |
| 01.02.2024 | 88,48 | 89,33 | 86,68 | 86,83 | -2,11% | - |
| 31.01.2024 | 85,87 | 89,39 | 85,74 | 88,70 | 3,63% | - |
| 30.01.2024 | 88,08 | 88,21 | 85,48 | 85,59 | -2,56% | - |
| 29.01.2024 | 89,21 | 90,20 | 86,75 | 87,84 | -1,35% | - |
| 26.01.2024 | 89,04 | 89,21 | 87,34 | 89,05 | -0,08% | - |
| 25.01.2024 | 93,95 | 93,95 | 87,97 | 89,12 | -5,29% | - |
| 24.01.2024 | 92,97 | 94,52 | 92,32 | 94,10 | 1,15% | - |
| 23.01.2024 | 89,18 | 93,07 | 88,61 | 93,03 | 4,47% | - |
| 22.01.2024 | 90,35 | 90,35 | 89,05 | 89,05 | -0,62% | 765,00 |
| 19.01.2024 | 89,07 | 90,88 | 88,44 | 89,61 | 1,83% | - |
| 18.01.2024 | 83,50 | 88,00 | 83,50 | 88,00 | 6,66% | 803,00 |
| 17.01.2024 | 83,93 | 83,93 | 81,78 | 82,50 | -2,11% | - |
| 16.01.2024 | 81,91 | 85,12 | 81,41 | 84,28 | 2,41% | - |
| 15.01.2024 | 80,40 | 83,15 | 80,40 | 82,30 | -2,26% | 7.939,00 |
| 12.01.2024 | 84,20 | 84,20 | 84,20 | 84,20 | 0,36% | 4.500,00 |
| 11.01.2024 | 83,20 | 83,90 | 83,20 | 83,90 | 3,20% | 3.500,00 |
| 10.01.2024 | 79,50 | 81,30 | 79,50 | 81,30 | 2,39% | 4.117,00 |
| 09.01.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 4,75% | 741,00 |
| 08.01.2024 | 75,00 | 75,80 | 75,00 | 75,80 | -3,19% | 459,00 |
| 05.01.2024 | 78,50 | 78,50 | 78,30 | 78,30 | -0,89% | 1.010,00 |
| 04.01.2024 | 78,95 | 79,45 | 78,90 | 79,00 | 0,00% | 2.146,00 |
| 03.01.2024 | 79,30 | 79,30 | 79,00 | 79,00 | -2,47% | 2.818,00 |
| 02.01.2024 | 82,00 | 82,00 | 81,00 | 81,00 | -3,63% | 3.000,00 |
| 29.12.2023 | 84,45 | 84,80 | 84,05 | 84,05 | 1,27% | 1.783,00 |
| 28.12.2023 | 82,60 | 83,00 | 82,25 | 83,00 | 0,18% | 6.658,00 |
| 27.12.2023 | 82,40 | 83,00 | 82,40 | 82,85 | 2,92% | 2.688,00 |
| 22.12.2023 | 79,80 | 80,55 | 78,75 | 80,50 | 2,22% | 5.085,00 |
| 21.12.2023 | 79,70 | 79,70 | 78,75 | 78,75 | -3,37% | 6.441,00 |
| 20.12.2023 | 81,50 | 81,50 | 81,50 | 81,50 | -0,24% | 140,00 |
| 19.12.2023 | 84,25 | 84,25 | 81,40 | 81,70 | -3,03% | 3.458,00 |
| 18.12.2023 | 85,35 | 86,05 | 84,10 | 84,25 | -4,80% | 21.119,00 |
| 15.12.2023 | 88,70 | 88,70 | 88,50 | 88,50 | -0,90% | 801,00 |
| 14.12.2023 | 89,70 | 89,70 | 89,30 | 89,30 | 2,94% | 13.039,00 |
| 13.12.2023 | 86,75 | 86,75 | 86,75 | 86,75 | 2,36% | 1.025,00 |
| 12.12.2023 | 84,75 | 84,75 | 84,75 | 84,75 | 0,71% | 1.025,00 |
| 11.12.2023 | 84,15 | 84,15 | 84,15 | 84,15 | -0,36% | 1.025,00 |
| 08.12.2023 | 85,55 | 86,40 | 84,10 | 84,45 | 2,36% | 9.322,00 |