2,169NOK
5,81%
Echtzeit-Aktienkurs Hofseth BioCare ASA
Bid:
Ask:
Aktienkurse zur Hofseth BioCare ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,20 | 2,20 | 2,12 | 2,19 | 6,88% | - |
| 16.05.2024 | 2,05 | 2,17 | 2,05 | 2,05 | 2,75% | 50.306,00 |
| 15.05.2024 | 2,36 | 2,36 | 2,00 | 2,00 | -7,20% | - |
| 14.05.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 3,80% | 9.500,00 |
| 13.05.2024 | 1,87 | 2,08 | 1,87 | 2,07 | 1,02% | - |
| 10.05.2024 | 1,91 | 2,06 | 1,91 | 2,05 | -7,66% | - |
| 09.05.2024 | 1,88 | 2,22 | 1,88 | 2,22 | 18,12% | - |
| 08.05.2024 | 1,93 | 2,11 | 1,88 | 1,88 | -12,57% | - |
| 07.05.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 2,38% | 9.903,00 |
| 06.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 4,76% | 2.092,00 |
| 03.05.2024 | 1,91 | 2,01 | 1,91 | 2,00 | -0,76% | - |
| 02.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,34% | 1.000,00 |
| 30.04.2024 | 2,07 | 2,15 | 1,99 | 1,99 | -3,24% | - |
| 29.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,48% | 9.657,00 |
| 26.04.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -10,56% | 9.588,00 |
| 25.04.2024 | 2,25 | 2,33 | 2,25 | 2,27 | 3,34% | - |
| 24.04.2024 | 2,23 | 2,34 | 2,20 | 2,20 | -1,06% | - |
| 23.04.2024 | 2,24 | 2,36 | 2,22 | 2,22 | 1,50% | - |
| 22.04.2024 | 2,23 | 2,36 | 2,19 | 2,19 | -6,46% | - |
| 19.04.2024 | 2,22 | 2,35 | 2,22 | 2,34 | 12,41% | - |
| 18.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | 10.000,00 |
| 17.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -3,50% | 25.276,00 |
| 16.04.2024 | 2,32 | 2,32 | 2,17 | 2,17 | 0,94% | - |
| 15.04.2024 | 2,22 | 2,32 | 2,15 | 2,15 | -7,42% | - |
| 12.04.2024 | 2,23 | 2,35 | 2,23 | 2,32 | 6,91% | - |
| 11.04.2024 | 2,26 | 2,33 | 2,17 | 2,17 | 3,22% | - |
| 10.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,71% | 10.929,00 |
| 09.04.2024 | 2,13 | 2,29 | 2,13 | 2,16 | -1,42% | - |
| 08.04.2024 | 2,27 | 2,37 | 2,16 | 2,19 | -1,77% | - |
| 05.04.2024 | 2,18 | 2,28 | 2,18 | 2,23 | -0,42% | - |
| 04.04.2024 | 2,26 | 2,32 | 2,24 | 2,24 | 1,41% | - |
| 03.04.2024 | 2,33 | 2,33 | 2,19 | 2,21 | 6,64% | - |
| 02.04.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,96% | 10.722,00 |
| 28.03.2024 | 2,13 | 2,22 | 2,11 | 2,11 | 3,00% | - |
| 27.03.2024 | 2,01 | 2,05 | 2,01 | 2,05 | -2,38% | 18.000,00 |
| 26.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,25% | 15.000,00 |
| 25.03.2024 | 2,23 | 2,37 | 2,19 | 2,19 | -4,73% | - |
| 22.03.2024 | 2,21 | 2,34 | 2,21 | 2,30 | 5,39% | - |
| 21.03.2024 | 2,39 | 2,39 | 2,18 | 2,18 | -6,51% | - |
| 20.03.2024 | 2,27 | 2,37 | 2,25 | 2,34 | 4,77% | - |
| 19.03.2024 | 2,24 | 2,25 | 2,22 | 2,23 | 1,83% | 80.522,00 |
| 18.03.2024 | 2,19 | 2,22 | 2,19 | 2,19 | -2,67% | 23.635,00 |
| 15.03.2024 | 2,16 | 2,25 | 2,14 | 2,25 | 5,14% | 212.140,00 |
| 14.03.2024 | 2,15 | 2,21 | 2,14 | 2,14 | -3,17% | 48.066,00 |
| 13.03.2024 | 2,15 | 2,21 | 2,15 | 2,21 | 0,14% | 10.976,00 |
| 12.03.2024 | 2,33 | 2,37 | 2,21 | 2,21 | -0,32% | - |
| 11.03.2024 | 2,22 | 2,38 | 2,21 | 2,21 | 3,46% | - |
| 08.03.2024 | 2,37 | 2,37 | 2,14 | 2,14 | -2,88% | 18.179,00 |
| 07.03.2024 | 2,26 | 2,34 | 2,20 | 2,20 | -0,75% | - |
| 06.03.2024 | 2,28 | 2,28 | 2,22 | 2,22 | -2,63% | 65.803,00 |
| 05.03.2024 | 2,25 | 2,28 | 2,25 | 2,28 | -5,39% | 22.215,00 |
| 04.03.2024 | 2,29 | 2,41 | 2,29 | 2,41 | 5,15% | - |
| 01.03.2024 | 2,29 | 2,38 | 2,29 | 2,29 | -0,36% | - |
| 29.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,74% | 8.172,00 |
| 28.02.2024 | 2,30 | 2,42 | 2,30 | 2,34 | -0,20% | - |
| 27.02.2024 | 2,32 | 2,39 | 2,32 | 2,35 | -0,19% | - |
| 26.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,79% | 15.000,00 |
| 23.02.2024 | 2,27 | 2,41 | 2,27 | 2,39 | 1,13% | - |
| 22.02.2024 | 2,29 | 2,42 | 2,29 | 2,37 | 0,50% | - |
| 21.02.2024 | 2,39 | 2,41 | 2,35 | 2,35 | 4,57% | - |
| 20.02.2024 | 2,55 | 2,55 | 2,25 | 2,25 | -2,96% | - |
| 19.02.2024 | 2,33 | 2,33 | 2,32 | 2,32 | -0,85% | 2.185,00 |
| 16.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,76% | 9.310,00 |
| 15.02.2024 | 2,30 | 2,44 | 2,30 | 2,41 | 2,40% | - |
| 14.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,29% | 15.000,00 |
| 13.02.2024 | 2,29 | 2,32 | 2,29 | 2,32 | -1,67% | 21.605,00 |
| 12.02.2024 | 2,26 | 2,44 | 2,26 | 2,36 | -1,51% | - |
| 09.02.2024 | 2,36 | 2,46 | 2,36 | 2,40 | -1,88% | - |
| 08.02.2024 | 2,38 | 2,50 | 2,38 | 2,44 | -1,95% | - |
| 07.02.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 5,96% | 30.562,00 |
| 06.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 5,86% | 15.000,00 |
| 05.02.2024 | 2,16 | 2,22 | 2,09 | 2,22 | -1,22% | 35.315,00 |
| 02.02.2024 | 2,34 | 2,42 | 2,25 | 2,25 | -4,90% | - |
| 01.02.2024 | 2,39 | 2,43 | 2,36 | 2,36 | -1,38% | - |
| 31.01.2024 | 2,38 | 2,49 | 2,38 | 2,40 | -0,23% | - |
| 30.01.2024 | 2,40 | 2,51 | 2,40 | 2,40 | -0,69% | - |
| 29.01.2024 | 2,44 | 2,54 | 2,42 | 2,42 | -4,76% | - |
| 26.01.2024 | 2,37 | 2,56 | 2,37 | 2,54 | 5,78% | - |
| 25.01.2024 | 2,41 | 2,52 | 2,40 | 2,40 | -4,31% | - |
| 24.01.2024 | 2,39 | 2,56 | 2,39 | 2,51 | 7,45% | - |
| 23.01.2024 | 2,44 | 2,58 | 2,33 | 2,33 | -0,63% | - |
| 22.01.2024 | 2,42 | 2,55 | 2,35 | 2,35 | -2,19% | - |
| 19.01.2024 | 2,43 | 2,60 | 2,40 | 2,40 | -3,45% | - |
| 18.01.2024 | 2,42 | 2,59 | 2,42 | 2,49 | -0,12% | - |
| 17.01.2024 | 2,52 | 2,58 | 2,49 | 2,49 | 5,53% | - |
| 16.01.2024 | 2,39 | 2,60 | 2,36 | 2,36 | -4,75% | - |
| 15.01.2024 | 2,38 | 2,59 | 2,38 | 2,48 | 1,65% | - |
| 12.01.2024 | 2,41 | 2,55 | 2,41 | 2,44 | 2,83% | - |
| 11.01.2024 | 2,59 | 2,59 | 2,37 | 2,37 | -8,32% | - |
| 10.01.2024 | 2,41 | 2,59 | 2,41 | 2,59 | 9,00% | - |
| 09.01.2024 | 2,46 | 2,63 | 2,37 | 2,37 | -3,76% | - |
| 08.01.2024 | 2,44 | 2,62 | 2,44 | 2,47 | -1,67% | - |
| 05.01.2024 | 2,47 | 2,64 | 2,47 | 2,51 | 3,76% | - |
| 04.01.2024 | 2,40 | 2,60 | 2,40 | 2,42 | 4,57% | - |
| 03.01.2024 | 2,49 | 2,55 | 2,31 | 2,31 | -5,83% | - |
| 02.01.2024 | 2,60 | 2,61 | 2,42 | 2,45 | -4,93% | - |
| 29.12.2023 | 2,50 | 2,58 | 2,50 | 2,58 | 1,27% | - |
| 28.12.2023 | 2,68 | 2,69 | 2,54 | 2,55 | -10,73% | - |
| 27.12.2023 | 2,47 | 2,86 | 2,47 | 2,86 | 16,07% | - |
| 22.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | 1,58% | 666,00 |