0,933€
5,54%
Echtzeit-Aktienkurs STRONGPOINT ASA NK 0,62
Bid:
Ask:
Aktienkurse zur STRONGPOINT ASA NK 0,62 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 0,89 | 0,89 | 0,89 | 0,89 | 0,45% | - |
30.04.2024 | 0,88 | 0,88 | 0,88 | 0,88 | -6,36% | - |
29.04.2024 | 0,95 | 0,95 | 0,94 | 0,94 | -1,05% | - |
26.04.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |
25.04.2024 | 1,04 | 1,04 | 0,95 | 0,95 | -10,00% | - |
24.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | - |
23.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,95% | - |
22.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,44% | - |
19.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,42% | - |
18.04.2024 | 1,04 | 1,06 | 1,04 | 1,06 | 0,96% | - |
17.04.2024 | 1,04 | 1,05 | 1,04 | 1,05 | -2,79% | - |
16.04.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
15.04.2024 | 1,06 | 1,08 | 1,06 | 1,08 | -2,71% | - |
12.04.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,31% | - |
11.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
10.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
09.04.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 3,74% | - |
08.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
05.04.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -2,70% | - |
04.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,30% | - |
03.04.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,46% | - |
02.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 4,35% | - |
28.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
27.03.2024 | 1,08 | 1,08 | 1,04 | 1,04 | -5,05% | - |
26.03.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,36% | - |
25.03.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 2,31% | - |
22.03.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 0,93% | - |
21.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | - |
20.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,86% | - |
19.03.2024 | 1,06 | 1,08 | 1,06 | 1,08 | -1,83% | - |
18.03.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -10,25% | - |
15.03.2024 | 1,10 | 1,22 | 1,10 | 1,22 | 10,41% | 188,00 |
14.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
13.03.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 1,38% | - |
12.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
11.03.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 1,39% | - |
08.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,37% | - |
07.03.2024 | 1,07 | 1,10 | 1,07 | 1,10 | -0,90% | - |
06.03.2024 | 1,08 | 1,11 | 1,08 | 1,11 | -1,34% | - |
05.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,36% | - |
04.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | - |
01.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | - |
29.02.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 2,76% | - |
28.02.2024 | 1,09 | 1,11 | 1,09 | 1,09 | -0,46% | - |
27.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
26.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -0,44% | - |
23.02.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 0,00% | - |
22.02.2024 | 1,11 | 1,24 | 1,11 | 1,14 | 0,00% | 61,00 |
21.02.2024 | 1,11 | 1,14 | 1,11 | 1,14 | -0,87% | - |
20.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
19.02.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 3,13% | - |
16.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
15.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,88% | - |
14.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,89% | - |
13.02.2024 | 1,17 | 1,17 | 1,13 | 1,13 | 0,00% | - |
12.02.2024 | 1,24 | 1,24 | 1,13 | 1,13 | -15,09% | - |
09.02.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 2,32% | - |
08.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -1,15% | - |
07.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
06.02.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,13% | - |
05.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
02.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
01.02.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -3,27% | - |
31.01.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,48% | - |
30.01.2024 | 1,42 | 1,43 | 1,36 | 1,36 | -5,24% | - |
29.01.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -3,38% | - |
26.01.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 3,14% | - |
25.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
24.01.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 3,60% | - |
23.01.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | - |
22.01.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -5,44% | - |
19.01.2024 | 1,36 | 1,47 | 1,36 | 1,47 | 11,36% | - |
18.01.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -0,38% | - |
17.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 5,16% | - |
16.01.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 6,33% | - |
15.01.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
12.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
11.01.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 1,30% | - |
10.01.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -3,75% | - |
09.01.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 1,27% | - |
08.01.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -1,66% | - |
05.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,69% | - |
04.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | - |
03.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 4,00% | - |
02.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,69% | - |
29.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
28.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -4,85% | - |
27.12.2023 | 1,11 | 1,14 | 1,11 | 1,14 | 9,13% | - |
22.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 0,48% | - |
21.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,43% | - |
20.12.2023 | 1,04 | 1,05 | 1,04 | 1,05 | -0,47% | - |
19.12.2023 | 1,03 | 1,06 | 1,03 | 1,06 | 0,00% | - |
18.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
15.12.2023 | 1,04 | 1,06 | 1,04 | 1,06 | 1,93% | - |
14.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
13.12.2023 | 1,03 | 1,04 | 1,03 | 1,04 | -0,48% | - |
12.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,42% | - |
11.12.2023 | 1,05 | 1,06 | 1,04 | 1,06 | -0,94% | - |
08.12.2023 | 1,07 | 1,08 | 1,07 | 1,07 | -0,47% | - |
07.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 0,47% | - |