15,225€
2,87%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 15,08 | 15,08 | 15,00 | 15,00 | 1,35% | - |
10.05.2024 | 15,15 | 15,15 | 14,80 | 14,80 | -5,73% | - |
09.05.2024 | 14,60 | 15,70 | 14,60 | 15,70 | 3,29% | 100,00 |
08.05.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 200,00 |
07.05.2024 | 15,15 | 15,15 | 15,00 | 15,00 | -0,33% | - |
06.05.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 1,69% | - |
03.05.2024 | 14,95 | 14,95 | 14,80 | 14,80 | -3,90% | - |
02.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,33% | - |
30.04.2024 | 15,20 | 15,20 | 15,05 | 15,05 | 0,33% | - |
29.04.2024 | 14,85 | 15,20 | 14,85 | 15,00 | 3,09% | 871,00 |
26.04.2024 | 14,95 | 14,95 | 14,55 | 14,55 | 0,34% | - |
25.04.2024 | 14,95 | 15,05 | 14,50 | 14,50 | -7,05% | 118,00 |
24.04.2024 | 14,90 | 15,60 | 14,90 | 15,60 | 4,70% | - |
23.04.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 1,02% | - |
22.04.2024 | 14,95 | 14,95 | 14,75 | 14,75 | 0,34% | - |
19.04.2024 | 15,05 | 15,05 | 14,70 | 14,70 | -5,47% | - |
18.04.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
17.04.2024 | 15,85 | 15,85 | 15,50 | 15,50 | -0,96% | - |
16.04.2024 | 15,95 | 15,95 | 15,65 | 15,65 | -6,29% | - |
15.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | - |
11.04.2024 | 16,95 | 16,95 | 16,15 | 16,15 | -3,29% | - |
10.04.2024 | 16,95 | 16,95 | 16,70 | 16,70 | 0,00% | - |
09.04.2024 | 16,85 | 16,85 | 16,70 | 16,70 | -2,62% | 100,00 |
08.04.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 2,08% | - |
05.04.2024 | 17,40 | 17,40 | 16,80 | 16,80 | 0,00% | - |
04.04.2024 | 17,35 | 17,45 | 16,80 | 16,80 | 1,82% | 398,00 |
03.04.2024 | 16,60 | 16,60 | 16,45 | 16,50 | 2,48% | 300,00 |
02.04.2024 | 15,90 | 16,10 | 15,90 | 16,10 | 3,21% | - |
28.03.2024 | 15,25 | 15,60 | 15,25 | 15,60 | -0,32% | - |
27.03.2024 | 15,90 | 15,90 | 15,65 | 15,65 | 1,62% | - |
26.03.2024 | 15,65 | 15,65 | 15,40 | 15,40 | 1,99% | 100,00 |
25.03.2024 | 15,60 | 15,60 | 15,10 | 15,10 | -1,95% | - |
22.03.2024 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | - |
21.03.2024 | 15,45 | 16,00 | 15,40 | 15,40 | 0,00% | 100,00 |
20.03.2024 | 16,05 | 16,05 | 15,40 | 15,40 | -4,64% | - |
19.03.2024 | 16,45 | 16,45 | 16,15 | 16,15 | -1,82% | - |
18.03.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 1,54% | - |
15.03.2024 | 16,65 | 16,80 | 16,20 | 16,20 | -1,82% | 289,00 |
14.03.2024 | 16,75 | 16,75 | 16,50 | 16,50 | -1,20% | - |
13.03.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 4,38% | - |
12.03.2024 | 15,75 | 16,00 | 15,75 | 16,00 | -0,31% | - |
11.03.2024 | 16,35 | 16,35 | 16,05 | 16,05 | -3,31% | - |
08.03.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 2,79% | - |
07.03.2024 | 16,35 | 16,35 | 16,15 | 16,15 | -0,92% | - |
06.03.2024 | 16,55 | 16,55 | 16,30 | 16,30 | -1,21% | - |
05.03.2024 | 16,40 | 16,50 | 16,40 | 16,50 | -2,08% | - |
04.03.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 2,12% | 275,00 |
01.03.2024 | 17,65 | 17,65 | 16,50 | 16,50 | -8,08% | - |
29.02.2024 | 16,80 | 17,95 | 16,80 | 17,95 | 2,87% | - |
28.02.2024 | 18,00 | 18,00 | 17,45 | 17,45 | -1,41% | - |
27.02.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -1,39% | - |
26.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | - |
23.02.2024 | 18,15 | 18,15 | 17,85 | 17,85 | -1,65% | - |
22.02.2024 | 18,20 | 18,20 | 18,15 | 18,15 | 0,28% | - |
21.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,97% | - |
20.02.2024 | 18,20 | 18,20 | 17,75 | 17,75 | -2,20% | - |
19.02.2024 | 17,75 | 18,15 | 17,75 | 18,15 | 0,28% | - |
16.02.2024 | 17,95 | 18,10 | 17,95 | 18,10 | -0,55% | - |
15.02.2024 | 17,95 | 18,20 | 17,95 | 18,20 | 0,28% | - |
14.02.2024 | 18,50 | 18,50 | 18,15 | 18,15 | 0,83% | - |
13.02.2024 | 18,25 | 18,25 | 18,00 | 18,00 | -1,37% | - |
12.02.2024 | 18,75 | 18,75 | 18,25 | 18,25 | -0,82% | - |
09.02.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -0,27% | - |
08.02.2024 | 18,50 | 18,50 | 18,45 | 18,45 | -1,60% | - |
07.02.2024 | 19,25 | 19,25 | 18,75 | 18,75 | 0,00% | - |
06.02.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,63% | - |
05.02.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
02.02.2024 | 18,85 | 18,85 | 18,50 | 18,50 | -1,07% | - |
01.02.2024 | 18,75 | 18,75 | 18,70 | 18,70 | 1,08% | - |
31.01.2024 | 18,90 | 18,90 | 18,50 | 18,50 | 0,00% | - |
30.01.2024 | 18,45 | 18,50 | 18,45 | 18,50 | 1,93% | - |
29.01.2024 | 18,70 | 18,70 | 18,15 | 18,15 | -1,36% | 91,00 |
26.01.2024 | 18,70 | 18,70 | 18,40 | 18,40 | 1,38% | - |
25.01.2024 | 18,60 | 18,60 | 18,15 | 18,15 | -0,27% | - |
24.01.2024 | 18,30 | 18,30 | 18,20 | 18,20 | -2,15% | - |
23.01.2024 | 18,80 | 18,80 | 18,25 | 18,60 | 0,54% | 35,00 |
22.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
19.01.2024 | 19,05 | 19,05 | 18,45 | 18,45 | -0,27% | - |
18.01.2024 | 18,90 | 18,90 | 18,50 | 18,50 | -0,27% | - |
17.01.2024 | 18,75 | 18,75 | 18,55 | 18,55 | -1,33% | - |
16.01.2024 | 18,05 | 18,80 | 18,05 | 18,80 | 1,62% | - |
15.01.2024 | 18,35 | 18,50 | 18,35 | 18,50 | -0,27% | - |
12.01.2024 | 19,10 | 19,10 | 18,55 | 18,55 | -1,85% | - |
11.01.2024 | 19,30 | 19,30 | 18,90 | 18,90 | 1,61% | - |
10.01.2024 | 18,75 | 18,75 | 18,60 | 18,60 | 1,09% | - |
09.01.2024 | 18,45 | 18,45 | 18,40 | 18,40 | -1,60% | - |
08.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | 42,00 |
05.01.2024 | 19,20 | 19,20 | 18,65 | 18,65 | -2,10% | - |
04.01.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,80% | - |
03.01.2024 | 18,70 | 19,40 | 18,70 | 19,40 | 1,84% | - |
02.01.2024 | 19,20 | 19,20 | 19,05 | 19,05 | -2,31% | - |
29.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,83% | - |
28.12.2023 | 19,70 | 19,70 | 19,15 | 19,15 | -4,25% | 255,00 |
27.12.2023 | 20,10 | 20,10 | 20,00 | 20,00 | 1,01% | 123,00 |
22.12.2023 | 19,50 | 20,10 | 19,50 | 19,80 | 2,86% | 148,00 |
21.12.2023 | 18,60 | 19,25 | 18,60 | 19,25 | 0,00% | - |
20.12.2023 | 18,35 | 19,25 | 18,35 | 19,25 | 3,22% | - |
19.12.2023 | 18,15 | 18,65 | 18,15 | 18,65 | 3,04% | - |
18.12.2023 | 17,75 | 18,10 | 17,75 | 18,10 | 4,93% | - |