Echtzeit-Aktienkurs NORCOM INF.TECHN. INH ON
Bid:
Ask:
Aktienkurse zur NORCOM INF.TECHN. INH ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2020 | 7,61 | 7,61 | 7,60 | 7,60 | -0,91% | - |
| 29.12.2020 | 7,65 | 7,67 | 7,63 | 7,67 | -0,52% | - |
| 28.12.2020 | 7,62 | 7,85 | 7,62 | 7,71 | 0,78% | - |
| 23.12.2020 | 7,90 | 7,91 | 7,65 | 7,65 | -3,29% | - |
| 22.12.2020 | 7,84 | 7,91 | 7,65 | 7,91 | 1,54% | - |
| 21.12.2020 | 7,79 | 7,79 | 7,79 | 7,79 | -1,64% | - |
| 18.12.2020 | 7,90 | 7,92 | 7,71 | 7,92 | -2,34% | - |
| 17.12.2020 | 7,89 | 8,11 | 7,89 | 8,11 | 0,75% | - |
| 16.12.2020 | 7,52 | 8,49 | 7,52 | 8,05 | 4,41% | - |
| 15.12.2020 | 7,70 | 7,84 | 7,53 | 7,71 | -3,14% | - |
| 14.12.2020 | 7,97 | 7,97 | 7,78 | 7,96 | 0,00% | - |
| 11.12.2020 | 7,98 | 8,03 | 7,73 | 7,96 | 1,21% | - |
| 10.12.2020 | 7,75 | 7,97 | 7,65 | 7,87 | -1,07% | - |
| 09.12.2020 | 8,06 | 8,36 | 7,77 | 7,95 | -4,79% | - |
| 08.12.2020 | 8,32 | 8,48 | 7,94 | 8,35 | 0,60% | - |
| 07.12.2020 | 8,46 | 8,73 | 8,30 | 8,30 | -1,31% | - |
| 04.12.2020 | 8,66 | 8,66 | 8,41 | 8,41 | -3,33% | - |
| 03.12.2020 | 8,40 | 8,71 | 8,39 | 8,70 | 2,23% | - |
| 02.12.2020 | 8,30 | 8,74 | 8,30 | 8,51 | -2,52% | - |
| 01.12.2020 | 8,31 | 8,73 | 8,31 | 8,73 | 4,93% | - |
| 30.11.2020 | 8,51 | 8,54 | 8,32 | 8,32 | -0,12% | - |
| 27.11.2020 | 8,36 | 8,36 | 8,33 | 8,33 | -3,25% | - |
| 26.11.2020 | 8,41 | 8,61 | 8,36 | 8,61 | 3,24% | - |
| 25.11.2020 | 8,38 | 8,60 | 8,30 | 8,34 | -2,91% | - |
| 24.11.2020 | 8,52 | 8,84 | 8,52 | 8,59 | -2,72% | - |
| 23.11.2020 | 8,65 | 8,86 | 8,43 | 8,83 | 2,44% | - |
| 20.11.2020 | 8,85 | 8,96 | 8,13 | 8,62 | -0,98% | - |
| 19.11.2020 | 8,71 | 8,97 | 8,71 | 8,71 | -2,46% | - |
| 18.11.2020 | 8,70 | 8,93 | 8,70 | 8,93 | 2,65% | - |
| 17.11.2020 | 8,85 | 8,97 | 8,61 | 8,70 | -2,90% | - |
| 16.11.2020 | 8,48 | 9,09 | 8,48 | 8,96 | 1,53% | - |
| 13.11.2020 | 8,54 | 8,84 | 8,33 | 8,82 | 4,13% | - |
| 12.11.2020 | 8,31 | 8,67 | 8,23 | 8,47 | -1,97% | - |
| 11.11.2020 | 8,57 | 8,79 | 8,57 | 8,64 | 0,29% | - |
| 10.11.2020 | 8,86 | 9,05 | 8,57 | 8,62 | -1,15% | - |
| 09.11.2020 | 8,69 | 9,15 | 8,67 | 8,72 | -2,19% | - |
| 06.11.2020 | 8,90 | 9,12 | 8,90 | 8,91 | -2,30% | - |
| 05.11.2020 | 9,33 | 9,49 | 9,11 | 9,12 | -0,27% | - |
| 04.11.2020 | 9,10 | 9,17 | 8,89 | 9,15 | 0,22% | - |
| 03.11.2020 | 8,59 | 9,13 | 8,59 | 9,13 | 3,40% | - |
| 02.11.2020 | 7,95 | 8,83 | 7,84 | 8,83 | 9,09% | - |
| 30.10.2020 | 8,09 | 8,09 | 7,90 | 8,09 | 2,41% | - |
| 29.10.2020 | 7,87 | 8,11 | 7,65 | 7,90 | -1,00% | - |
| 28.10.2020 | 9,29 | 9,50 | 7,94 | 7,98 | -16,18% | - |
| 27.10.2020 | 9,63 | 9,63 | 9,29 | 9,52 | -1,24% | - |
| 26.10.2020 | 9,75 | 9,75 | 9,43 | 9,64 | 1,37% | - |
| 23.10.2020 | 9,63 | 9,89 | 9,42 | 9,51 | -1,25% | - |
| 22.10.2020 | 9,42 | 9,63 | 9,42 | 9,63 | 0,00% | - |
| 21.10.2020 | 9,82 | 9,91 | 9,52 | 9,63 | -1,93% | - |
| 20.10.2020 | 9,86 | 9,87 | 9,53 | 9,82 | 1,55% | - |
| 19.10.2020 | 9,99 | 10,02 | 9,63 | 9,67 | -3,20% | - |
| 16.10.2020 | 9,77 | 10,05 | 9,76 | 9,99 | 0,91% | - |
| 15.10.2020 | 9,83 | 10,26 | 9,78 | 9,90 | 1,49% | - |
| 14.10.2020 | 9,31 | 10,14 | 9,31 | 9,76 | 2,36% | - |
| 13.10.2020 | 10,11 | 10,11 | 9,46 | 9,53 | -9,11% | - |
| 12.10.2020 | 10,21 | 10,65 | 9,92 | 10,49 | 12,14% | - |
| 09.10.2020 | 9,58 | 9,61 | 9,35 | 9,35 | -1,48% | - |
| 08.10.2020 | 9,06 | 9,58 | 9,06 | 9,49 | 4,75% | - |
| 07.10.2020 | 8,62 | 9,25 | 8,51 | 9,06 | -2,32% | - |
| 06.10.2020 | 8,66 | 9,37 | 8,66 | 9,28 | 8,10% | - |
| 05.10.2020 | 8,59 | 8,59 | 8,58 | 8,58 | 0,35% | - |
| 02.10.2020 | 8,58 | 8,64 | 8,37 | 8,55 | -0,35% | - |
| 01.10.2020 | 8,36 | 8,66 | 8,36 | 8,58 | 0,12% | - |
| 30.09.2020 | 8,42 | 8,57 | 8,41 | 8,57 | 1,30% | - |
| 29.09.2020 | 8,54 | 8,67 | 8,44 | 8,46 | -3,42% | - |
| 28.09.2020 | 9,15 | 9,15 | 8,55 | 8,76 | 3,06% | - |
| 25.09.2020 | 8,48 | 8,81 | 8,21 | 8,50 | -0,35% | - |
| 24.09.2020 | 8,76 | 9,17 | 8,53 | 8,53 | -1,95% | - |
| 23.09.2020 | 8,63 | 8,84 | 8,37 | 8,70 | 0,93% | - |
| 22.09.2020 | 8,64 | 8,71 | 8,60 | 8,62 | -0,23% | - |
| 21.09.2020 | 8,81 | 9,33 | 8,50 | 8,64 | -3,46% | - |
| 18.09.2020 | 8,90 | 8,96 | 8,69 | 8,95 | 0,22% | - |
| 17.09.2020 | 9,14 | 9,21 | 8,73 | 8,93 | 0,34% | - |
| 16.09.2020 | 9,08 | 9,35 | 8,90 | 8,90 | -1,33% | - |
| 15.09.2020 | 9,02 | 9,29 | 8,88 | 9,02 | 0,06% | - |
| 14.09.2020 | 9,21 | 9,23 | 9,02 | 9,02 | 3,15% | - |
| 11.09.2020 | 8,80 | 9,02 | 8,63 | 8,74 | -2,24% | - |
| 10.09.2020 | 8,71 | 8,98 | 8,71 | 8,94 | 0,22% | - |
| 09.09.2020 | 8,59 | 9,16 | 8,59 | 8,92 | 1,48% | - |
| 08.09.2020 | 8,72 | 8,90 | 8,59 | 8,79 | -1,68% | - |
| 07.09.2020 | 8,75 | 8,97 | 8,72 | 8,94 | -0,11% | - |
| 04.09.2020 | 8,72 | 9,01 | 8,68 | 8,95 | -1,76% | - |
| 03.09.2020 | 8,96 | 9,11 | 8,90 | 9,11 | 2,47% | - |
| 02.09.2020 | 8,56 | 9,19 | 8,55 | 8,89 | 1,37% | - |
| 01.09.2020 | 8,51 | 9,04 | 8,37 | 8,77 | 11,15% | - |
| 31.08.2020 | 7,92 | 8,19 | 7,67 | 7,89 | -8,26% | - |
| 28.08.2020 | 7,87 | 8,60 | 7,87 | 8,60 | 6,30% | - |
| 27.08.2020 | 7,90 | 8,09 | 7,90 | 8,09 | -7,12% | - |
| 26.08.2020 | 8,03 | 8,71 | 8,03 | 8,71 | 9,56% | - |
| 25.08.2020 | 7,95 | 8,14 | 7,95 | 7,95 | -2,63% | - |
| 24.08.2020 | 8,10 | 8,23 | 7,91 | 8,17 | 0,43% | - |
| 21.08.2020 | 8,13 | 8,88 | 7,93 | 8,13 | 0,87% | - |
| 20.08.2020 | 8,19 | 8,83 | 7,87 | 8,06 | 0,00% | - |
| 19.08.2020 | 8,10 | 8,91 | 7,91 | 8,06 | -0,86% | - |
| 18.08.2020 | 8,21 | 8,97 | 8,07 | 8,13 | 0,74% | - |
| 17.08.2020 | 8,08 | 8,66 | 8,07 | 8,07 | -4,04% | - |
| 14.08.2020 | 7,86 | 10,02 | 7,72 | 8,41 | -2,32% | - |
| 13.08.2020 | 7,84 | 8,80 | 7,84 | 8,61 | 5,39% | - |
| 12.08.2020 | 8,01 | 8,20 | 7,92 | 8,17 | 0,25% | - |
| 11.08.2020 | 7,91 | 8,74 | 7,74 | 8,15 | -0,24% | - |