36,133NOK
-0,94%
Echtzeit-Aktienkurs Napatech A/S
Bid:
Ask:
Aktienkurse zur Napatech A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,05 | 36,12 | 36,05 | 36,12 | -0,98% | - |
| 16.05.2024 | 34,85 | 36,48 | 34,71 | 36,48 | 4,68% | - |
| 15.05.2024 | 33,58 | 34,87 | 32,16 | 34,85 | 2,79% | - |
| 14.05.2024 | 35,30 | 35,30 | 33,90 | 33,90 | -2,35% | 3.210,00 |
| 13.05.2024 | 34,09 | 37,18 | 34,09 | 34,71 | 2,32% | - |
| 10.05.2024 | 29,53 | 37,84 | 29,53 | 33,93 | 15,35% | - |
| 09.05.2024 | 29,46 | 29,56 | 29,17 | 29,41 | 0,05% | - |
| 08.05.2024 | 23,95 | 30,50 | 23,95 | 29,40 | 28,46% | - |
| 07.05.2024 | 25,16 | 25,16 | 22,58 | 22,89 | -9,44% | - |
| 06.05.2024 | 28,89 | 28,92 | 24,26 | 25,27 | -12,21% | - |
| 03.05.2024 | 29,10 | 29,45 | 28,65 | 28,79 | -0,78% | - |
| 02.05.2024 | 30,02 | 30,07 | 28,91 | 29,01 | -4,06% | - |
| 30.04.2024 | 27,83 | 31,80 | 27,83 | 30,24 | 9,05% | - |
| 29.04.2024 | 25,60 | 27,80 | 25,60 | 27,73 | 9,92% | - |
| 26.04.2024 | 23,17 | 26,04 | 23,17 | 25,23 | 6,45% | - |
| 25.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 3,04% | 1.500,00 |
| 24.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -7,21% | 1.008,00 |
| 23.04.2024 | 24,16 | 25,21 | 24,16 | 24,79 | 3,19% | - |
| 22.04.2024 | 22,41 | 24,03 | 22,23 | 24,02 | 7,23% | - |
| 19.04.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 6,59% | 4.500,00 |
| 18.04.2024 | 22,11 | 22,32 | 20,99 | 21,01 | -4,64% | - |
| 17.04.2024 | 22,18 | 22,29 | 22,04 | 22,04 | -0,63% | - |
| 16.04.2024 | 22,65 | 22,71 | 22,18 | 22,18 | -2,66% | - |
| 15.04.2024 | 22,59 | 22,89 | 22,20 | 22,78 | 0,37% | - |
| 12.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,32% | 350,00 |
| 11.04.2024 | 23,12 | 23,12 | 22,61 | 22,63 | -2,64% | - |
| 10.04.2024 | 22,97 | 23,33 | 22,95 | 23,24 | 1,33% | - |
| 09.04.2024 | 23,13 | 23,26 | 22,31 | 22,94 | -0,48% | - |
| 08.04.2024 | 22,14 | 23,06 | 22,14 | 23,05 | 5,01% | - |
| 05.04.2024 | 21,61 | 21,95 | 21,53 | 21,95 | 2,05% | - |
| 04.04.2024 | 20,21 | 22,43 | 20,21 | 21,51 | 4,91% | - |
| 03.04.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 3,04% | 1.500,00 |
| 02.04.2024 | 19,84 | 19,90 | 19,64 | 19,90 | 0,26% | - |
| 28.03.2024 | 19,86 | 19,86 | 19,83 | 19,84 | 0,00% | - |
| 27.03.2024 | 19,79 | 19,85 | 19,48 | 19,84 | 0,03% | - |
| 26.03.2024 | 19,97 | 19,97 | 19,82 | 19,84 | 1,73% | - |
| 25.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,07% | 65,00 |
| 22.03.2024 | 19,29 | 19,74 | 19,11 | 19,71 | 3,74% | - |
| 21.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 139,00 |
| 20.03.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 3,91% | 3.000,00 |
| 19.03.2024 | 18,22 | 18,48 | 18,09 | 18,48 | 1,48% | - |
| 18.03.2024 | 18,36 | 18,36 | 18,13 | 18,21 | -0,28% | - |
| 15.03.2024 | 17,92 | 18,28 | 17,76 | 18,26 | 1,28% | - |
| 14.03.2024 | 17,98 | 18,08 | 17,95 | 18,03 | -0,55% | - |
| 13.03.2024 | 17,80 | 18,25 | 17,75 | 18,13 | 1,62% | - |
| 12.03.2024 | 17,59 | 17,89 | 17,46 | 17,84 | 0,54% | - |
| 11.03.2024 | 17,93 | 17,93 | 17,40 | 17,74 | -1,83% | - |
| 08.03.2024 | 18,14 | 18,40 | 17,92 | 18,07 | -0,05% | - |
| 07.03.2024 | 18,22 | 18,42 | 18,04 | 18,08 | -0,95% | - |
| 06.03.2024 | 18,14 | 18,59 | 18,14 | 18,25 | 0,08% | - |
| 05.03.2024 | 18,37 | 18,37 | 17,39 | 18,24 | -0,81% | - |
| 04.03.2024 | 18,27 | 18,41 | 17,55 | 18,39 | -0,66% | - |
| 01.03.2024 | 18,04 | 18,51 | 17,83 | 18,51 | 2,02% | - |
| 29.02.2024 | 18,32 | 18,32 | 16,76 | 18,14 | -1,36% | - |
| 28.02.2024 | 17,44 | 18,52 | 17,44 | 18,39 | 6,31% | - |
| 27.02.2024 | 17,69 | 17,69 | 17,26 | 17,30 | -1,75% | - |
| 26.02.2024 | 17,53 | 17,91 | 17,44 | 17,61 | 0,09% | - |
| 23.02.2024 | 17,38 | 17,83 | 17,16 | 17,59 | -1,49% | - |
| 22.02.2024 | 17,39 | 18,00 | 17,20 | 17,86 | 3,39% | - |
| 21.02.2024 | 17,28 | 17,33 | 17,20 | 17,27 | -0,05% | - |
| 20.02.2024 | 17,25 | 17,28 | 17,21 | 17,28 | 0,56% | - |
| 19.02.2024 | 16,98 | 17,26 | 16,83 | 17,19 | 1,01% | - |
| 16.02.2024 | 16,65 | 17,07 | 16,56 | 17,01 | 1,89% | - |
| 15.02.2024 | 16,43 | 16,75 | 16,37 | 16,70 | 2,39% | - |
| 14.02.2024 | 16,45 | 16,45 | 15,99 | 16,31 | -0,44% | - |
| 13.02.2024 | 16,27 | 16,54 | 16,27 | 16,38 | 2,38% | - |
| 12.02.2024 | 15,98 | 16,05 | 15,98 | 16,00 | 0,94% | - |
| 09.02.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 7,46% | 25,00 |
| 05.02.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | 1.087,00 |
| 25.01.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 15,44% | 2.000,00 |
| 27.12.2023 | 12,95 | 12,95 | 12,95 | 12,95 | 1,17% | 2.500,00 |
| 13.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 500,00 |
| 04.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 8,33% | 1.000,00 |
| 30.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -11,44% | 1.700,00 |
| 20.11.2023 | 13,55 | 13,55 | 13,55 | 13,55 | -2,52% | 2.000,00 |
| 13.11.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 1.533,00 |
| 09.11.2023 | 13,20 | 13,60 | 13,20 | 13,60 | 7,09% | 2.631,00 |
| 07.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 9,48% | 19,00 |
| 02.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 13,73% | 1.295,00 |
| 02.10.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -1,45% | 5.000,00 |
| 29.09.2023 | 10,40 | 10,40 | 10,35 | 10,35 | 4,76% | 5.000,00 |
| 22.09.2023 | 9,88 | 9,88 | 9,88 | 9,88 | -0,40% | 3.780,00 |
| 21.09.2023 | 9,92 | 9,92 | 9,92 | 9,92 | 7,83% | 5.000,00 |
| 29.08.2023 | 9,20 | 9,20 | 9,20 | 9,20 | 0,44% | 5.000,00 |
| 24.08.2023 | 9,28 | 9,28 | 9,16 | 9,16 | -0,87% | 2.311,00 |
| 21.08.2023 | 9,24 | 9,24 | 9,24 | 9,24 | -8,51% | 2.099,00 |
| 31.07.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 531,00 |
| 10.07.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | 205,00 |
| 07.07.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -2,44% | 1.271,00 |
| 05.07.2023 | 10,25 | 10,25 | 10,25 | 10,25 | 6,11% | 500,00 |
| 30.06.2023 | 9,66 | 9,66 | 9,66 | 9,66 | -0,41% | 3.329,00 |
| 19.05.2023 | 9,70 | 9,70 | 9,70 | 9,70 | -1,22% | 3.000,00 |
| 15.05.2023 | 9,82 | 9,82 | 9,82 | 9,82 | 3,59% | 5.000,00 |
| 11.05.2023 | 9,48 | 9,48 | 9,48 | 9,48 | -5,20% | 5.000,00 |
| 10.05.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | 2.031,00 |
| 02.05.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | 500,00 |
| 18.04.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 13,45% | 478,00 |
| 12.04.2023 | 9,52 | 9,52 | 9,52 | 9,52 | -9,68% | 2.861,00 |
| 13.03.2023 | 10,54 | 10,54 | 10,54 | 10,54 | -4,18% | 5.000,00 |
| 08.03.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 4,56% | 4.772,00 |