18,658NOK
-0,49%
Echtzeit-Aktienkurs CARASENT ASA NK 1,332
Bid:
Ask:
Aktienkurse zur CARASENT ASA NK 1,332 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 18,74 | 18,75 | 18,63 | 18,66 | -0,49% | - |
| 07.05.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -1,13% | 630,00 |
| 06.05.2024 | 18,96 | 19,00 | 18,89 | 18,96 | -0,07% | - |
| 03.05.2024 | 18,56 | 18,99 | 18,56 | 18,98 | -0,12% | - |
| 02.05.2024 | 18,80 | 19,00 | 18,80 | 19,00 | 1,44% | 550,00 |
| 30.04.2024 | 18,80 | 18,96 | 18,67 | 18,73 | -0,59% | - |
| 29.04.2024 | 17,39 | 19,49 | 17,39 | 18,84 | 28,18% | - |
| 26.04.2024 | 14,35 | 14,75 | 14,25 | 14,70 | -0,55% | 6.060,00 |
| 25.04.2024 | 14,13 | 14,78 | 13,82 | 14,78 | 5,21% | - |
| 24.04.2024 | 13,75 | 14,05 | 13,75 | 14,05 | 28,07% | 2.725,00 |
| 23.04.2024 | 10,87 | 10,97 | 10,81 | 10,97 | 0,19% | - |
| 22.04.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 2,39% | 746,00 |
| 19.04.2024 | 10,65 | 10,71 | 10,58 | 10,69 | 0,27% | - |
| 18.04.2024 | 10,91 | 10,92 | 10,66 | 10,67 | -2,04% | - |
| 17.04.2024 | 10,79 | 10,92 | 10,79 | 10,89 | 1,07% | - |
| 16.04.2024 | 10,86 | 10,87 | 10,68 | 10,77 | 0,22% | - |
| 15.04.2024 | 11,00 | 11,05 | 10,75 | 10,75 | -1,45% | 11.759,00 |
| 12.04.2024 | 10,84 | 10,94 | 10,84 | 10,91 | 0,07% | - |
| 11.04.2024 | 10,92 | 10,95 | 10,82 | 10,90 | -0,66% | - |
| 10.04.2024 | 10,98 | 10,99 | 10,89 | 10,97 | 0,67% | - |
| 09.04.2024 | 10,95 | 10,95 | 10,90 | 10,90 | -1,27% | 100,00 |
| 08.04.2024 | 10,83 | 11,04 | 10,83 | 11,04 | 1,29% | - |
| 05.04.2024 | 10,50 | 10,90 | 10,50 | 10,90 | 1,40% | 17.886,00 |
| 04.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | 1.241,00 |
| 03.04.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -3,98% | 766,00 |
| 02.04.2024 | 11,05 | 11,35 | 11,00 | 11,30 | 0,89% | 11.390,00 |
| 07.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,56% | 1.105,00 |
| 06.03.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 4,96% | 2.500,00 |
| 05.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 2.500,00 |
| 04.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,59% | 1.390,00 |
| 01.03.2024 | 11,30 | 11,32 | 11,30 | 11,32 | 7,20% | 8.000,00 |
| 21.02.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 1,93% | 8.000,00 |
| 16.02.2024 | 10,20 | 10,36 | 10,20 | 10,36 | -3,18% | 1.176,00 |
| 15.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,65% | 1.680,00 |
| 13.02.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 1,68% | 16,00 |
| 12.02.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | 10.000,00 |
| 09.02.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | 3.610,00 |
| 08.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 2.000,00 |
| 06.02.2024 | 10,72 | 10,80 | 10,72 | 10,80 | 0,37% | 2.671,00 |
| 30.01.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | 890,00 |
| 29.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,37% | 5.200,00 |
| 26.01.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,19% | 2.800,00 |
| 24.01.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -4,78% | 2.000,00 |
| 22.01.2024 | 12,54 | 12,54 | 11,30 | 11,30 | -15,04% | 477,00 |
| 17.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 300,00 |
| 16.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 4,00 |
| 11.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 18,58% | 16,00 |
| 27.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,44% | 1.854,00 |
| 22.12.2023 | 11,18 | 11,18 | 11,14 | 11,14 | -1,59% | 10.100,00 |
| 21.12.2023 | 11,14 | 11,52 | 11,14 | 11,32 | 11,42% | 5.400,00 |
| 15.12.2023 | 10,16 | 10,16 | 10,16 | 10,16 | 0,00% | 163,00 |
| 14.12.2023 | 10,18 | 10,18 | 10,16 | 10,16 | -2,31% | 13.000,00 |
| 08.12.2023 | 10,22 | 10,40 | 10,20 | 10,40 | -0,38% | 7.946,00 |
| 05.12.2023 | 10,30 | 10,44 | 10,30 | 10,44 | 0,38% | 5.000,00 |
| 04.12.2023 | 10,50 | 10,54 | 10,40 | 10,40 | -0,57% | 41.038,00 |
| 30.11.2023 | 10,46 | 10,46 | 10,46 | 10,46 | 0,38% | 2.500,00 |
| 28.11.2023 | 10,60 | 10,60 | 10,42 | 10,42 | -6,96% | 5.157,00 |
| 27.11.2023 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | 3.326,00 |
| 24.11.2023 | 11,20 | 11,20 | 11,10 | 11,10 | -0,18% | 58.774,00 |
| 23.11.2023 | 11,12 | 11,12 | 11,12 | 11,12 | 4,12% | 1.600,00 |
| 22.11.2023 | 10,68 | 10,68 | 10,68 | 10,68 | -1,66% | 2.500,00 |
| 20.11.2023 | 10,60 | 10,86 | 10,48 | 10,86 | -8,43% | 2.735,00 |
| 15.11.2023 | 11,86 | 11,86 | 11,86 | 11,86 | -14,06% | 2.500,00 |
| 30.10.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,58% | 2.000,00 |
| 19.10.2023 | 13,88 | 13,88 | 13,88 | 13,88 | -2,94% | 6.265,00 |
| 13.10.2023 | 14,10 | 14,34 | 14,10 | 14,30 | 0,00% | 4.662,00 |
| 10.10.2023 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | 1.270,00 |
| 09.10.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -7,93% | 750,00 |
| 02.10.2023 | 15,64 | 15,64 | 15,64 | 15,64 | -2,13% | 6.000,00 |
| 28.09.2023 | 15,98 | 15,98 | 15,98 | 15,98 | 7,97% | 500,00 |
| 26.09.2023 | 14,68 | 14,98 | 14,68 | 14,80 | 0,00% | 3.125,00 |
| 22.09.2023 | 13,88 | 14,80 | 13,88 | 14,80 | 4,96% | 1.495,00 |
| 14.09.2023 | 13,94 | 14,10 | 13,94 | 14,10 | 3,68% | 1.132,00 |
| 13.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 2.000,00 |
| 11.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | 4.625,00 |
| 08.09.2023 | 13,14 | 13,20 | 13,00 | 13,00 | -2,99% | 4.876,00 |
| 07.09.2023 | 12,62 | 13,44 | 12,62 | 13,40 | 6,35% | 11.143,00 |
| 06.09.2023 | 12,98 | 12,98 | 12,52 | 12,60 | -13,10% | 9.135,00 |
| 05.09.2023 | 14,74 | 14,74 | 14,40 | 14,50 | -2,16% | 7.687,00 |
| 04.09.2023 | 14,82 | 14,82 | 14,82 | 14,82 | 1,51% | 4.182,00 |
| 30.08.2023 | 15,40 | 15,40 | 14,60 | 14,60 | -2,93% | 2.778,00 |
| 29.08.2023 | 14,52 | 15,04 | 14,52 | 15,04 | 1,62% | 1.712,00 |
| 28.08.2023 | 14,18 | 14,80 | 14,18 | 14,80 | -1,46% | 2.074,00 |
| 22.08.2023 | 15,02 | 15,02 | 15,02 | 15,02 | 0,94% | 2.000,00 |
| 21.08.2023 | 14,88 | 14,88 | 14,88 | 14,88 | 0,54% | 2.000,00 |
| 18.08.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -2,12% | 1.339,00 |
| 14.08.2023 | 15,12 | 15,12 | 15,12 | 15,12 | -2,45% | 2.028,00 |
| 11.08.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 1.068,00 |
| 04.08.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 2,26% | 5.000,00 |
| 03.08.2023 | 15,06 | 15,06 | 15,06 | 15,06 | -9,93% | 1.850,00 |
| 31.07.2023 | 16,72 | 16,72 | 16,72 | 16,72 | 2,58% | 750,00 |
| 28.07.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 2.809,00 |
| 27.07.2023 | 16,04 | 16,40 | 16,04 | 16,20 | 1,38% | 11.850,00 |
| 25.07.2023 | 15,50 | 15,98 | 15,50 | 15,98 | 2,30% | 10.173,00 |
| 24.07.2023 | 15,62 | 15,62 | 15,62 | 15,62 | -2,38% | 63,00 |
| 20.07.2023 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 7.190,00 |
| 19.07.2023 | 15,46 | 15,90 | 15,46 | 15,90 | 3,38% | 2.810,00 |
| 14.07.2023 | 15,38 | 15,38 | 15,38 | 15,38 | -2,16% | 2.000,00 |
| 13.07.2023 | 15,72 | 15,72 | 15,72 | 15,72 | 5,79% | 704,00 |
| 06.07.2023 | 14,72 | 14,86 | 14,58 | 14,86 | 1,92% | 10.000,00 |