71,958NOK
2,68%
Echtzeit-Aktienkurs GRIEG SEAFOOD ASA NK 4
Bid:
Ask:
Aktienkurse zur GRIEG SEAFOOD ASA NK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 70,54 | 72,80 | 69,49 | 71,64 | 2,22% | - |
| 02.05.2024 | 71,30 | 72,28 | 70,08 | 70,08 | -1,88% | - |
| 30.04.2024 | 70,97 | 72,44 | 70,93 | 71,42 | 0,67% | - |
| 29.04.2024 | 69,11 | 71,45 | 69,11 | 70,95 | 0,67% | - |
| 26.04.2024 | 70,81 | 70,81 | 69,07 | 70,48 | 0,08% | - |
| 25.04.2024 | 67,31 | 70,97 | 67,09 | 70,42 | 4,78% | - |
| 24.04.2024 | 64,57 | 67,43 | 64,10 | 67,21 | 4,55% | - |
| 23.04.2024 | 65,44 | 65,44 | 64,12 | 64,28 | -1,17% | - |
| 22.04.2024 | 65,20 | 65,88 | 64,80 | 65,04 | 0,67% | - |
| 19.04.2024 | 64,69 | 64,81 | 63,95 | 64,61 | -0,18% | - |
| 18.04.2024 | 65,19 | 65,27 | 64,23 | 64,73 | -0,31% | - |
| 17.04.2024 | 65,21 | 65,75 | 64,83 | 64,93 | -0,48% | - |
| 16.04.2024 | 66,57 | 66,57 | 64,69 | 65,24 | -1,30% | - |
| 15.04.2024 | 68,60 | 68,61 | 65,99 | 66,10 | -2,68% | - |
| 12.04.2024 | 70,29 | 70,29 | 67,74 | 67,92 | -2,93% | - |
| 11.04.2024 | 71,04 | 71,38 | 69,41 | 69,97 | -1,50% | - |
| 10.04.2024 | 73,17 | 73,22 | 70,53 | 71,04 | -2,73% | - |
| 09.04.2024 | 72,57 | 73,46 | 72,16 | 73,04 | 0,32% | - |
| 08.04.2024 | 69,99 | 72,87 | 69,99 | 72,80 | 5,74% | - |
| 05.04.2024 | 66,42 | 69,29 | 66,41 | 68,85 | 2,29% | - |
| 04.04.2024 | 66,57 | 67,46 | 66,08 | 67,31 | 0,88% | - |
| 03.04.2024 | 67,84 | 67,84 | 66,11 | 66,72 | -1,47% | - |
| 02.04.2024 | 68,25 | 68,58 | 66,57 | 67,71 | -0,77% | - |
| 28.03.2024 | 68,13 | 68,38 | 68,11 | 68,24 | 0,31% | - |
| 27.03.2024 | 66,87 | 68,21 | 66,61 | 68,03 | 1,69% | - |
| 26.03.2024 | 68,50 | 68,59 | 66,63 | 66,90 | -2,01% | - |
| 25.03.2024 | 69,58 | 69,58 | 68,19 | 68,27 | -1,88% | - |
| 22.03.2024 | 68,53 | 70,24 | 68,47 | 69,58 | 1,15% | - |
| 21.03.2024 | 70,56 | 70,56 | 68,60 | 68,79 | -1,62% | - |
| 20.03.2024 | 69,22 | 69,92 | 68,83 | 69,92 | 0,80% | - |
| 19.03.2024 | 69,64 | 71,44 | 68,19 | 69,36 | 0,13% | - |
| 18.03.2024 | 65,86 | 69,29 | 65,80 | 69,27 | 5,12% | - |
| 15.03.2024 | 66,55 | 66,70 | 65,09 | 65,90 | -0,73% | - |
| 14.03.2024 | 66,67 | 67,75 | 66,35 | 66,38 | -0,22% | - |
| 13.03.2024 | 65,14 | 66,97 | 65,07 | 66,53 | 2,24% | - |
| 12.03.2024 | 65,33 | 65,67 | 64,67 | 65,07 | -0,06% | - |
| 11.03.2024 | 65,58 | 65,80 | 64,49 | 65,11 | -1,42% | - |
| 08.03.2024 | 65,96 | 66,42 | 65,20 | 66,04 | 0,05% | - |
| 07.03.2024 | 68,03 | 68,60 | 65,76 | 66,01 | -3,59% | - |
| 06.03.2024 | 69,51 | 69,88 | 68,26 | 68,47 | -1,57% | - |
| 05.03.2024 | 67,22 | 70,05 | 67,20 | 69,56 | 3,33% | - |
| 04.03.2024 | 66,88 | 67,95 | 66,75 | 67,32 | 0,78% | - |
| 01.03.2024 | 65,09 | 66,83 | 64,51 | 66,80 | 3,17% | - |
| 29.02.2024 | 62,71 | 65,42 | 62,33 | 64,75 | 3,17% | - |
| 28.02.2024 | 60,71 | 63,01 | 60,71 | 62,76 | 3,40% | - |
| 27.02.2024 | 62,18 | 62,50 | 60,67 | 60,69 | -2,49% | - |
| 26.02.2024 | 62,14 | 63,22 | 61,46 | 62,25 | 0,01% | - |
| 23.02.2024 | 63,17 | 63,68 | 61,13 | 62,24 | -1,34% | - |
| 22.02.2024 | 65,21 | 65,21 | 62,74 | 63,09 | -5,43% | - |
| 21.02.2024 | 65,64 | 66,74 | 64,39 | 66,71 | 1,72% | - |
| 20.02.2024 | 65,70 | 65,97 | 65,03 | 65,58 | -0,36% | - |
| 19.02.2024 | 66,52 | 67,47 | 65,46 | 65,82 | -1,19% | - |
| 16.02.2024 | 65,89 | 66,83 | 65,50 | 66,61 | 1,53% | - |
| 15.02.2024 | 64,81 | 66,09 | 64,68 | 65,61 | 1,66% | - |
| 14.02.2024 | 64,67 | 65,90 | 64,44 | 64,54 | -0,30% | - |
| 13.02.2024 | 64,89 | 65,31 | 64,42 | 64,74 | -0,62% | - |
| 12.02.2024 | 66,78 | 66,83 | 65,03 | 65,14 | -2,33% | - |
| 09.02.2024 | 66,52 | 66,89 | 66,24 | 66,69 | 0,40% | - |
| 08.02.2024 | 68,70 | 68,74 | 66,40 | 66,42 | -2,92% | - |
| 07.02.2024 | 68,80 | 69,23 | 68,10 | 68,42 | -0,90% | - |
| 06.02.2024 | 68,09 | 69,16 | 67,40 | 69,04 | 2,28% | - |
| 05.02.2024 | 66,71 | 69,03 | 66,71 | 67,50 | 1,15% | - |
| 02.02.2024 | 66,05 | 67,73 | 65,90 | 66,73 | 2,08% | - |
| 01.02.2024 | 65,82 | 66,75 | 65,31 | 65,37 | -0,57% | - |
| 31.01.2024 | 65,68 | 66,61 | 65,33 | 65,74 | -0,23% | - |
| 30.01.2024 | 66,76 | 67,02 | 65,86 | 65,89 | -1,09% | - |
| 29.01.2024 | 65,35 | 66,71 | 65,05 | 66,62 | 1,72% | - |
| 26.01.2024 | 65,43 | 65,90 | 64,78 | 65,49 | 0,13% | - |
| 25.01.2024 | 70,30 | 70,30 | 65,22 | 65,41 | -7,71% | - |
| 24.01.2024 | 70,50 | 70,88 | 69,77 | 70,87 | 1,20% | - |
| 23.01.2024 | 69,91 | 70,20 | 69,43 | 70,03 | 0,19% | - |
| 22.01.2024 | 71,52 | 71,78 | 69,37 | 69,90 | -1,27% | - |
| 19.01.2024 | 73,38 | 73,89 | 70,65 | 70,80 | -2,48% | - |
| 18.01.2024 | 70,09 | 73,65 | 70,09 | 72,59 | 2,73% | - |
| 17.01.2024 | 69,96 | 70,86 | 68,90 | 70,67 | -0,79% | - |
| 16.01.2024 | 70,18 | 71,57 | 70,18 | 71,23 | 0,27% | - |
| 15.01.2024 | 71,83 | 71,85 | 70,57 | 71,04 | -0,64% | - |
| 12.01.2024 | 70,67 | 72,31 | 70,67 | 71,49 | 1,68% | - |
| 11.01.2024 | 73,33 | 73,33 | 70,07 | 70,31 | -3,54% | - |
| 10.01.2024 | 73,68 | 73,77 | 72,23 | 72,89 | -1,16% | - |
| 09.01.2024 | 73,53 | 74,59 | 72,96 | 73,75 | 0,42% | - |
| 08.01.2024 | 71,25 | 73,46 | 71,25 | 73,44 | 3,05% | - |
| 05.01.2024 | 69,65 | 71,38 | 69,65 | 71,26 | 1,74% | - |
| 04.01.2024 | 69,01 | 70,18 | 68,99 | 70,05 | 1,24% | - |
| 03.01.2024 | 68,11 | 69,36 | 67,81 | 69,19 | 1,83% | - |
| 02.01.2024 | 68,39 | 69,82 | 67,81 | 67,95 | -0,68% | - |
| 29.12.2023 | 67,71 | 68,50 | 67,28 | 68,41 | 1,50% | - |
| 28.12.2023 | 66,45 | 67,64 | 66,45 | 67,39 | 1,97% | - |
| 27.12.2023 | 64,73 | 67,23 | 64,73 | 66,09 | 2,27% | - |
| 22.12.2023 | 63,62 | 64,81 | 63,20 | 64,63 | 2,25% | - |
| 21.12.2023 | 63,76 | 64,74 | 62,06 | 63,21 | 0,73% | - |
| 20.12.2023 | 66,14 | 66,24 | 62,66 | 62,75 | -4,94% | - |
| 19.12.2023 | 63,61 | 66,24 | 63,61 | 66,01 | 4,91% | - |
| 18.12.2023 | 61,15 | 65,21 | 61,15 | 62,92 | 3,39% | - |
| 15.12.2023 | 62,59 | 62,59 | 60,82 | 60,86 | -2,11% | - |
| 14.12.2023 | 60,93 | 62,27 | 60,91 | 62,17 | 2,99% | - |
| 13.12.2023 | 61,29 | 61,36 | 60,28 | 60,37 | -1,32% | - |
| 12.12.2023 | 62,39 | 62,63 | 61,12 | 61,18 | -2,26% | - |
| 11.12.2023 | 62,14 | 62,64 | 61,69 | 62,59 | 0,87% | - |
| 08.12.2023 | 62,01 | 63,31 | 61,40 | 62,06 | 0,59% | - |