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% | - |