2,405€
-0,82%
Echtzeit-Aktienkurs Pexip Holding ASA
Bid:
Ask:
Aktienkurse zur Pexip Holding ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 2,44 | 2,45 | 2,39 | 2,41 | -0,82% | - |
14.05.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,21% | - |
13.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,43% | - |
10.05.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,00% | - |
09.05.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 2,87% | - |
08.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,61% | - |
07.05.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,62% | - |
06.05.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,04% | - |
03.05.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | - |
02.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 6,31% | - |
30.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,55% | - |
29.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,22% | - |
26.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,53% | - |
25.04.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -4,59% | - |
24.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | - |
23.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 5,58% | - |
22.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
19.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
18.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,97% | - |
17.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,91% | - |
16.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -3,09% | - |
15.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -4,34% | - |
12.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
11.04.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -3,99% | - |
10.04.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,57% | - |
09.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,38% | - |
08.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,57% | - |
05.04.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,19% | - |
04.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,34% | - |
03.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
02.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,97% | - |
28.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,24% | - |
27.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,31% | - |
26.03.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,14% | - |
22.03.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 3,53% | - |
21.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,10% | - |
20.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,20% | - |
19.03.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 9,74% | - |
18.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,46% | - |
15.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,04% | - |
14.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,78% | - |
13.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,40% | - |
12.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,81% | - |
11.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,31% | - |
08.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,20% | - |
07.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,40% | - |
06.03.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,97% | - |
05.03.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -2,16% | - |
04.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,17% | - |
01.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,69% | - |
29.02.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -2,94% | - |
28.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,25% | - |
27.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 3,58% | - |
26.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,24% | - |
23.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,70% | - |
22.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,26% | - |
21.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -4,19% | - |
20.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,19% | - |
19.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 7,97% | - |
16.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 4,50% | - |
15.02.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -1,97% | - |
14.02.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -8,66% | - |
13.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,26% | - |
12.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,48% | - |
09.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 4,16% | - |
08.02.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,55% | - |
07.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,27% | - |
06.02.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,64% | - |
05.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,80% | - |
02.02.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 0,89% | - |
01.02.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 4,86% | - |
31.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,19% | - |
30.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 1,77% | - |
29.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -1,74% | - |
26.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 2,05% | - |
25.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -2,98% | - |
23.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -1,60% | - |
22.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
19.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,09% | - |
18.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,18% | - |
17.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,90% | - |
16.01.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -0,54% | - |
15.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,41% | - |
12.01.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 3,28% | - |
11.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,72% | - |
10.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,90% | - |
09.01.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 1,92% | - |
08.01.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -4,78% | - |
02.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,31% | - |
28.12.2023 | 2,25 | 2,25 | 2,25 | 2,25 | -0,35% | - |
27.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | -1,40% | - |
22.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | -4,18% | - |
21.12.2023 | 2,39 | 2,39 | 2,39 | 2,39 | -1,65% | - |
15.12.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
14.12.2023 | 2,41 | 2,41 | 2,41 | 2,41 | 4,87% | - |
13.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 0,17% | - |
12.12.2023 | 2,29 | 2,29 | 2,29 | 2,29 | 1,59% | - |
11.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | -2,34% | - |
08.12.2023 | 2,31 | 2,31 | 2,31 | 2,31 | 5,86% | - |
07.12.2023 | 2,18 | 2,18 | 2,18 | 2,18 | -2,76% | - |