10,951NOK
-0,15%
Echtzeit-Aktienkurs StrongPoint ASA
Bid:
Ask:
Aktienkurse zur StrongPoint ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 10,96 | 10,98 | 10,94 | 10,97 | 0,03% | - |
| 08.05.2024 | 10,99 | 11,01 | 10,75 | 10,97 | -0,09% | - |
| 07.05.2024 | 11,08 | 11,20 | 10,97 | 10,98 | -0,74% | - |
| 06.05.2024 | 11,14 | 11,15 | 10,98 | 11,06 | -0,98% | - |
| 03.05.2024 | 11,17 | 11,20 | 10,97 | 11,17 | 0,95% | - |
| 02.05.2024 | 11,14 | 11,30 | 11,06 | 11,06 | 0,15% | - |
| 30.04.2024 | 11,27 | 11,29 | 11,04 | 11,05 | -2,00% | - |
| 29.04.2024 | 11,79 | 11,81 | 11,27 | 11,27 | -2,80% | - |
| 26.04.2024 | 12,14 | 12,14 | 11,53 | 11,60 | -5,10% | - |
| 25.04.2024 | 13,10 | 13,10 | 11,82 | 12,22 | -7,01% | - |
| 24.04.2024 | 13,20 | 13,46 | 13,05 | 13,14 | 0,22% | - |
| 23.04.2024 | 13,12 | 13,12 | 12,96 | 13,11 | 0,59% | - |
| 22.04.2024 | 13,00 | 13,11 | 12,97 | 13,04 | 0,09% | - |
| 19.04.2024 | 13,10 | 13,10 | 12,96 | 13,02 | -0,36% | - |
| 18.04.2024 | 13,04 | 13,16 | 12,76 | 13,07 | 0,38% | - |
| 17.04.2024 | 12,94 | 13,11 | 12,90 | 13,02 | 0,98% | - |
| 16.04.2024 | 13,17 | 13,19 | 12,84 | 12,90 | -1,82% | - |
| 15.04.2024 | 13,22 | 13,24 | 13,07 | 13,13 | -1,24% | - |
| 12.04.2024 | 13,37 | 13,42 | 13,24 | 13,30 | -0,39% | - |
| 11.04.2024 | 13,42 | 13,45 | 13,23 | 13,35 | 0,14% | - |
| 10.04.2024 | 13,43 | 13,47 | 13,28 | 13,33 | -0,71% | - |
| 09.04.2024 | 13,24 | 13,44 | 13,24 | 13,43 | 1,97% | - |
| 08.04.2024 | 13,26 | 13,26 | 13,05 | 13,17 | -0,27% | - |
| 05.04.2024 | 13,41 | 13,43 | 13,14 | 13,21 | -1,58% | - |
| 04.04.2024 | 13,39 | 13,54 | 13,38 | 13,42 | 0,41% | - |
| 03.04.2024 | 13,52 | 13,52 | 13,25 | 13,36 | -1,74% | - |
| 02.04.2024 | 13,65 | 13,65 | 13,60 | 13,60 | 4,87% | 469,00 |
| 28.03.2024 | 12,99 | 12,99 | 12,93 | 12,97 | -0,06% | - |
| 27.03.2024 | 13,41 | 13,41 | 12,72 | 12,98 | -2,60% | - |
| 26.03.2024 | 13,57 | 13,58 | 13,10 | 13,32 | -1,44% | - |
| 25.03.2024 | 13,30 | 13,68 | 13,20 | 13,52 | 1,88% | - |
| 22.03.2024 | 13,12 | 13,27 | 13,12 | 13,27 | 1,12% | - |
| 21.03.2024 | 13,21 | 13,28 | 13,04 | 13,12 | -0,74% | - |
| 20.03.2024 | 13,16 | 13,22 | 13,15 | 13,22 | 0,26% | - |
| 19.03.2024 | 13,19 | 13,22 | 13,11 | 13,18 | -0,61% | - |
| 18.03.2024 | 13,41 | 13,41 | 13,22 | 13,26 | -1,40% | - |
| 15.03.2024 | 13,40 | 13,45 | 13,36 | 13,45 | 0,59% | - |
| 14.03.2024 | 13,31 | 13,39 | 13,31 | 13,37 | 0,33% | - |
| 13.03.2024 | 13,24 | 13,55 | 13,23 | 13,33 | 0,56% | - |
| 12.03.2024 | 13,23 | 13,27 | 13,11 | 13,26 | 0,63% | - |
| 11.03.2024 | 13,14 | 13,24 | 13,11 | 13,17 | -0,19% | - |
| 08.03.2024 | 13,15 | 13,25 | 13,12 | 13,20 | 0,36% | - |
| 07.03.2024 | 13,07 | 13,23 | 13,07 | 13,15 | 0,10% | - |
| 06.03.2024 | 13,34 | 13,38 | 13,13 | 13,14 | -1,70% | - |
| 05.03.2024 | 13,42 | 13,48 | 13,34 | 13,36 | -0,61% | - |
| 04.03.2024 | 13,44 | 13,46 | 13,27 | 13,45 | 0,17% | - |
| 01.03.2024 | 13,48 | 13,51 | 13,38 | 13,42 | -0,18% | - |
| 29.02.2024 | 13,19 | 13,46 | 13,19 | 13,45 | 1,52% | - |
| 28.02.2024 | 13,33 | 13,33 | 13,09 | 13,25 | -0,02% | - |
| 27.02.2024 | 13,32 | 13,34 | 13,25 | 13,25 | -1,07% | - |
| 26.02.2024 | 13,55 | 13,58 | 13,27 | 13,39 | -1,10% | - |
| 23.02.2024 | 13,52 | 13,61 | 13,51 | 13,54 | 0,31% | - |
| 22.02.2024 | 13,47 | 13,52 | 13,34 | 13,50 | 0,08% | - |
| 21.02.2024 | 13,53 | 13,58 | 13,46 | 13,49 | -0,42% | - |
| 20.02.2024 | 13,55 | 13,64 | 13,49 | 13,55 | -0,56% | - |
| 19.02.2024 | 13,55 | 13,77 | 13,55 | 13,62 | 0,48% | - |
| 16.02.2024 | 13,60 | 13,68 | 13,51 | 13,56 | -0,47% | - |
| 15.02.2024 | 13,60 | 13,78 | 13,59 | 13,62 | 0,14% | - |
| 14.02.2024 | 13,43 | 13,66 | 13,40 | 13,60 | 1,33% | - |
| 13.02.2024 | 13,86 | 13,89 | 13,33 | 13,42 | -3,39% | - |
| 12.02.2024 | 15,17 | 15,17 | 13,38 | 13,89 | -10,14% | - |
| 09.02.2024 | 15,77 | 15,97 | 15,28 | 15,46 | -1,80% | - |
| 08.02.2024 | 15,57 | 15,93 | 15,52 | 15,75 | 1,72% | - |
| 07.02.2024 | 15,82 | 15,88 | 15,32 | 15,48 | -2,28% | - |
| 06.02.2024 | 16,07 | 16,09 | 15,40 | 15,84 | -1,49% | - |
| 05.02.2024 | 15,96 | 16,36 | 15,75 | 16,08 | 0,39% | - |
| 02.02.2024 | 15,60 | 16,08 | 15,51 | 16,02 | 3,77% | - |
| 01.02.2024 | 16,14 | 16,14 | 15,43 | 15,44 | -4,36% | - |
| 31.01.2024 | 16,02 | 16,31 | 16,01 | 16,14 | 0,93% | - |
| 30.01.2024 | 16,82 | 16,85 | 15,88 | 15,99 | -4,78% | - |
| 29.01.2024 | 17,33 | 17,33 | 16,78 | 16,80 | -3,23% | - |
| 26.01.2024 | 17,07 | 17,36 | 17,03 | 17,36 | 1,80% | - |
| 25.01.2024 | 17,17 | 17,25 | 16,99 | 17,05 | -0,47% | - |
| 24.01.2024 | 17,25 | 17,25 | 16,92 | 17,13 | -0,36% | - |
| 23.01.2024 | 16,53 | 17,20 | 16,47 | 17,19 | -1,19% | - |
| 22.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,33% | 65,00 |
| 19.01.2024 | 16,46 | 17,41 | 16,44 | 17,34 | 3,54% | - |
| 18.01.2024 | 16,85 | 17,00 | 16,75 | 16,75 | 1,60% | 4.676,00 |
| 17.01.2024 | 16,23 | 16,80 | 15,99 | 16,49 | 13,70% | - |
| 16.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,38% | 1.168,00 |
| 15.01.2024 | 14,07 | 14,07 | 13,97 | 14,03 | -0,40% | - |
| 12.01.2024 | 14,19 | 14,50 | 14,04 | 14,08 | -0,23% | - |
| 11.01.2024 | 13,78 | 14,14 | 13,69 | 14,11 | 2,05% | - |
| 10.01.2024 | 13,98 | 14,06 | 13,72 | 13,83 | -0,88% | - |
| 09.01.2024 | 14,01 | 14,23 | 13,94 | 13,95 | -0,37% | - |
| 08.01.2024 | 14,34 | 14,34 | 14,00 | 14,01 | -2,47% | - |
| 05.01.2024 | 14,52 | 14,70 | 14,30 | 14,36 | -1,76% | - |
| 04.01.2024 | 14,19 | 14,90 | 14,19 | 14,62 | 4,13% | - |
| 03.01.2024 | 13,90 | 14,62 | 13,79 | 14,04 | 1,94% | - |
| 02.01.2024 | 13,22 | 14,06 | 13,22 | 13,77 | 5,02% | - |
| 29.12.2023 | 13,14 | 13,15 | 12,87 | 13,11 | -0,32% | - |
| 28.12.2023 | 12,97 | 13,27 | 12,97 | 13,15 | 1,76% | - |
| 27.12.2023 | 13,27 | 13,33 | 12,93 | 12,93 | -2,64% | - |
| 22.12.2023 | 12,57 | 13,28 | 12,57 | 13,28 | 6,38% | - |
| 21.12.2023 | 12,57 | 12,57 | 12,42 | 12,48 | -0,70% | - |
| 20.12.2023 | 12,52 | 12,58 | 12,41 | 12,57 | 0,39% | - |
| 19.12.2023 | 12,59 | 12,63 | 12,45 | 12,52 | -0,96% | - |
| 18.12.2023 | 12,84 | 12,85 | 12,42 | 12,64 | -1,09% | - |
| 15.12.2023 | 12,85 | 12,85 | 12,68 | 12,78 | -0,68% | - |
| 14.12.2023 | 12,96 | 13,06 | 12,85 | 12,87 | -0,59% | - |