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% | - |