72,947NOK
0,08%
Echtzeit-Aktienkurs Zalaris ASA
Bid:
Ask:
Aktienkurse zur Zalaris ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 72,75 | 72,81 | 72,65 | 72,77 | -0,16% | - |
| 16.05.2024 | 72,44 | 72,89 | 72,43 | 72,89 | 1,00% | - |
| 15.05.2024 | 71,96 | 72,38 | 71,93 | 72,17 | 0,15% | - |
| 14.05.2024 | 71,83 | 72,06 | 71,72 | 72,06 | 0,23% | - |
| 13.05.2024 | 71,39 | 72,40 | 71,39 | 71,89 | -0,69% | - |
| 10.05.2024 | 72,57 | 72,91 | 71,96 | 72,39 | -0,40% | - |
| 09.05.2024 | 72,54 | 72,77 | 72,48 | 72,69 | 0,31% | - |
| 08.05.2024 | 71,96 | 72,71 | 71,58 | 72,46 | 0,64% | - |
| 07.05.2024 | 71,84 | 73,20 | 71,84 | 72,00 | 1,05% | - |
| 06.05.2024 | 71,68 | 71,71 | 71,09 | 71,25 | -0,35% | - |
| 03.05.2024 | 70,68 | 71,52 | 70,68 | 71,50 | 1,44% | - |
| 02.05.2024 | 70,19 | 70,55 | 70,18 | 70,49 | 0,33% | - |
| 30.04.2024 | 70,74 | 70,89 | 69,60 | 70,26 | -0,57% | - |
| 29.04.2024 | 70,47 | 70,69 | 69,72 | 70,66 | 0,86% | - |
| 26.04.2024 | 69,79 | 70,43 | 69,79 | 70,05 | 0,22% | - |
| 25.04.2024 | 69,70 | 70,17 | 69,70 | 69,90 | 0,37% | - |
| 24.04.2024 | 69,42 | 69,90 | 69,21 | 69,64 | -0,18% | - |
| 23.04.2024 | 68,83 | 69,76 | 68,83 | 69,76 | 1,76% | - |
| 22.04.2024 | 67,52 | 69,48 | 67,51 | 68,56 | 1,56% | - |
| 19.04.2024 | 68,19 | 68,19 | 67,50 | 67,50 | -1,39% | - |
| 18.04.2024 | 68,21 | 68,46 | 66,90 | 68,46 | -0,09% | - |
| 17.04.2024 | 68,20 | 68,75 | 68,20 | 68,52 | 0,39% | - |
| 16.04.2024 | 69,45 | 69,45 | 67,98 | 68,25 | -3,19% | - |
| 15.04.2024 | 71,14 | 71,14 | 69,33 | 70,50 | -0,82% | - |
| 12.04.2024 | 71,38 | 71,38 | 71,07 | 71,08 | -1,06% | - |
| 11.04.2024 | 71,28 | 71,84 | 71,28 | 71,84 | 0,86% | - |
| 10.04.2024 | 70,47 | 71,25 | 69,80 | 71,22 | 0,88% | - |
| 09.04.2024 | 70,18 | 71,05 | 68,82 | 70,60 | 0,10% | - |
| 08.04.2024 | 73,01 | 73,22 | 70,49 | 70,53 | -2,97% | - |
| 05.04.2024 | 73,54 | 73,54 | 71,89 | 72,70 | -0,95% | - |
| 04.04.2024 | 73,80 | 73,80 | 73,04 | 73,39 | -0,50% | - |
| 03.04.2024 | 71,58 | 73,76 | 71,12 | 73,76 | 3,32% | - |
| 02.04.2024 | 67,85 | 73,46 | 67,85 | 71,39 | 5,21% | - |
| 28.03.2024 | 67,83 | 67,86 | 67,83 | 67,85 | -0,12% | - |
| 27.03.2024 | 66,51 | 67,98 | 66,50 | 67,93 | 2,25% | - |
| 26.03.2024 | 65,37 | 66,43 | 65,24 | 66,43 | 1,51% | - |
| 25.03.2024 | 65,19 | 65,60 | 63,58 | 65,45 | 0,03% | - |
| 22.03.2024 | 63,87 | 65,55 | 63,87 | 65,43 | 2,58% | - |
| 21.03.2024 | 63,02 | 64,03 | 61,67 | 63,78 | 0,67% | - |
| 20.03.2024 | 62,59 | 64,02 | 60,18 | 63,36 | 0,74% | - |
| 19.03.2024 | 60,23 | 62,90 | 59,80 | 62,90 | 3,66% | - |
| 18.03.2024 | 58,50 | 61,57 | 58,50 | 60,68 | 4,50% | - |
| 15.03.2024 | 59,78 | 61,28 | 58,07 | 58,07 | -2,72% | - |
| 14.03.2024 | 58,45 | 60,72 | 58,33 | 59,69 | 0,68% | - |
| 13.03.2024 | 60,55 | 60,92 | 58,24 | 59,28 | -1,34% | - |
| 12.03.2024 | 60,15 | 61,19 | 59,50 | 60,09 | -0,30% | - |
| 11.03.2024 | 59,18 | 60,32 | 58,30 | 60,27 | 1,04% | - |
| 08.03.2024 | 59,11 | 59,81 | 58,84 | 59,65 | 1,21% | - |
| 07.03.2024 | 58,05 | 59,09 | 57,79 | 58,94 | 0,67% | - |
| 06.03.2024 | 58,11 | 58,74 | 58,11 | 58,55 | 0,49% | - |
| 05.03.2024 | 58,36 | 58,66 | 57,55 | 58,26 | -0,63% | - |
| 04.03.2024 | 59,28 | 59,34 | 58,09 | 58,63 | -1,28% | - |
| 01.03.2024 | 57,25 | 59,56 | 55,78 | 59,39 | 4,59% | - |
| 29.02.2024 | 55,98 | 57,21 | 52,43 | 56,78 | 1,65% | - |
| 28.02.2024 | 52,49 | 57,63 | 52,48 | 55,86 | 6,92% | - |
| 27.02.2024 | 51,20 | 52,97 | 51,20 | 52,25 | 2,11% | - |
| 26.02.2024 | 50,70 | 51,31 | 49,26 | 51,17 | 0,49% | - |
| 23.02.2024 | 48,68 | 50,92 | 47,45 | 50,92 | 4,42% | - |
| 22.02.2024 | 47,63 | 49,36 | 47,63 | 48,76 | 2,03% | - |
| 21.02.2024 | 46,85 | 49,86 | 46,83 | 47,79 | 1,92% | - |
| 20.02.2024 | 47,11 | 47,16 | 46,84 | 46,89 | -0,88% | - |
| 19.02.2024 | 47,09 | 47,39 | 46,90 | 47,31 | -0,81% | - |
| 16.02.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 1,36% | 4,00 |
| 15.02.2024 | 46,58 | 47,11 | 46,58 | 47,06 | 0,15% | - |
| 14.02.2024 | 47,40 | 47,40 | 46,67 | 46,99 | -1,17% | - |
| 13.02.2024 | 47,76 | 47,90 | 47,41 | 47,55 | 0,17% | - |
| 12.02.2024 | 47,84 | 47,84 | 47,13 | 47,46 | -0,72% | - |
| 09.02.2024 | 48,35 | 48,44 | 47,67 | 47,81 | -0,87% | - |
| 08.02.2024 | 48,59 | 48,59 | 47,79 | 48,23 | -1,48% | - |
| 07.02.2024 | 46,89 | 48,95 | 46,89 | 48,95 | 4,77% | - |
| 06.02.2024 | 47,49 | 48,12 | 46,72 | 46,72 | -0,71% | - |
| 05.02.2024 | 47,40 | 47,88 | 47,03 | 47,06 | -0,18% | - |
| 02.02.2024 | 49,21 | 49,21 | 46,44 | 47,14 | -4,17% | - |
| 01.02.2024 | 49,43 | 49,43 | 48,91 | 49,19 | 0,39% | - |
| 31.01.2024 | 48,55 | 49,64 | 48,55 | 49,00 | 0,81% | - |
| 30.01.2024 | 48,68 | 49,53 | 48,57 | 48,61 | -0,68% | - |
| 29.01.2024 | 49,58 | 49,74 | 47,76 | 48,94 | -0,33% | - |
| 26.01.2024 | 49,02 | 49,57 | 48,78 | 49,11 | 0,18% | - |
| 25.01.2024 | 48,88 | 49,34 | 48,81 | 49,02 | 0,16% | - |
| 24.01.2024 | 48,80 | 48,98 | 48,32 | 48,94 | 0,05% | - |
| 23.01.2024 | 49,44 | 49,54 | 48,37 | 48,91 | -0,67% | - |
| 22.01.2024 | 48,05 | 49,24 | 48,05 | 49,24 | 2,16% | - |
| 19.01.2024 | 48,07 | 48,30 | 45,47 | 48,20 | 0,64% | - |
| 18.01.2024 | 45,75 | 47,90 | 45,61 | 47,90 | 4,45% | - |
| 17.01.2024 | 46,15 | 46,18 | 44,33 | 45,86 | -2,64% | - |
| 16.01.2024 | 47,80 | 47,80 | 47,10 | 47,10 | -3,34% | 356,00 |
| 15.01.2024 | 48,39 | 49,36 | 48,31 | 48,73 | -2,00% | - |
| 12.01.2024 | 49,80 | 50,02 | 48,64 | 49,72 | -0,89% | - |
| 11.01.2024 | 48,59 | 50,17 | 48,42 | 50,17 | 2,58% | - |
| 10.01.2024 | 48,90 | 49,40 | 48,39 | 48,90 | -0,98% | - |
| 09.01.2024 | 48,56 | 49,39 | 48,48 | 49,39 | 1,87% | - |
| 08.01.2024 | 48,68 | 49,34 | 47,48 | 48,48 | -0,39% | - |
| 05.01.2024 | 49,56 | 50,32 | 48,23 | 48,67 | -0,76% | - |
| 04.01.2024 | 49,37 | 49,61 | 48,28 | 49,04 | -0,28% | - |
| 03.01.2024 | 47,81 | 49,18 | 45,70 | 49,18 | 1,95% | - |
| 02.01.2024 | 45,21 | 51,03 | 45,16 | 48,24 | 4,97% | - |
| 29.12.2023 | 47,43 | 47,43 | 45,08 | 45,95 | -3,25% | - |
| 28.12.2023 | 47,54 | 47,82 | 47,11 | 47,50 | 0,82% | - |
| 27.12.2023 | 45,98 | 48,20 | 45,98 | 47,11 | 3,52% | - |
| 22.12.2023 | 43,92 | 45,55 | 43,84 | 45,51 | 3,36% | - |