Arctic Fish Holding AS AFISH
OSL · Norwegen · Prozessindustrie
NOK 24,20-2,20 (-8,33 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 24,20 | -8,33 % | NOK 26,60 | NOK 26,60 | NOK 24,20 | 552 |
| 2026-09-30 | NOK 26,40 | +16,81 % | NOK 24,80 | NOK 26,60 | NOK 24,80 | 4,58K |
| 2026-09-29 | NOK 22,60 | -8,87 % | NOK 22,60 | NOK 22,60 | NOK 22,60 | 67 |
| 2026-09-28 | NOK 24,80 | +0,81 % | NOK 23,00 | NOK 24,80 | NOK 22,60 | 873 |
| 2026-09-25 | NOK 24,60 | 0,00 % | NOK 24,60 | NOK 24,60 | NOK 24,60 | 46 |
| 2026-09-24 | NOK 24,60 | 0,00 % | NOK 24,60 | NOK 24,60 | NOK 24,60 | 0 |
| 2026-09-23 | NOK 24,60 | -8,21 % | NOK 23,00 | NOK 24,60 | NOK 23,00 | 9,49K |
| 2026-09-22 | NOK 26,80 | -0,74 % | NOK 26,80 | NOK 26,80 | NOK 26,80 | 100 |
| 2026-09-21 | NOK 27,00 | +2,27 % | NOK 27,00 | NOK 27,00 | NOK 27,00 | 10 |
| 2026-09-18 | NOK 26,40 | +5,60 % | NOK 26,40 | NOK 26,40 | NOK 26,40 | 30 |
| 2026-09-17 | NOK 25,00 | -0,79 % | NOK 25,20 | NOK 25,20 | NOK 25,00 | 108 |
| 2026-09-16 | NOK 25,20 | +8,62 % | NOK 26,00 | NOK 26,00 | NOK 25,00 | 1,17K |
| 2026-09-15 | NOK 23,20 | -12,78 % | NOK 23,00 | NOK 23,20 | NOK 23,00 | 666 |
| 2026-09-14 | NOK 26,60 | 0,00 % | NOK 26,60 | NOK 26,60 | NOK 26,60 | 0 |
| 2026-09-11 | NOK 26,60 | +6,40 % | NOK 24,20 | NOK 26,80 | NOK 24,20 | 335 |
| 2026-09-10 | NOK 25,00 | -6,02 % | NOK 25,60 | NOK 25,60 | NOK 25,00 | 7 |
| 2026-09-09 | NOK 26,60 | +5,56 % | NOK 26,60 | NOK 26,60 | NOK 26,60 | 7 |
| 2026-09-08 | NOK 25,20 | -3,08 % | NOK 26,00 | NOK 26,00 | NOK 25,20 | 199 |
| 2026-09-07 | NOK 26,00 | -3,70 % | NOK 26,60 | NOK 26,60 | NOK 24,00 | 3,16K |
| 2026-09-04 | NOK 27,00 | 0,00 % | NOK 27,00 | NOK 27,00 | NOK 27,00 | 132 |
| 2026-09-03 | NOK 27,00 | 0,00 % | NOK 27,00 | NOK 27,00 | NOK 27,00 | 0 |
| 2026-09-02 | NOK 27,00 | +8,00 % | NOK 27,00 | NOK 27,00 | NOK 27,00 | 5 |
| 2026-09-01 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 0 |
| 2026-08-31 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 58 |
| 2026-08-28 | NOK 25,00 | -6,72 % | NOK 26,80 | NOK 26,80 | NOK 25,00 | 22 |
| 2026-08-27 | NOK 26,80 | +9,84 % | NOK 22,00 | NOK 26,80 | NOK 22,00 | 870 |
| 2026-08-26 | NOK 24,40 | -8,27 % | NOK 24,20 | NOK 26,00 | NOK 24,20 | 1,92K |
| 2026-08-25 | NOK 26,60 | 0,00 % | NOK 23,00 | NOK 26,60 | NOK 23,00 | 686 |
| 2026-08-24 | NOK 26,60 | +2,31 % | NOK 26,80 | NOK 26,80 | NOK 26,60 | 683 |
| 2026-08-21 | NOK 26,00 | 0,00 % | NOK 26,80 | NOK 26,80 | NOK 23,00 | 2,60K |
| 2026-08-20 | NOK 26,00 | +1,56 % | NOK 25,40 | NOK 26,00 | NOK 25,20 | 1,07K |
| 2026-08-19 | NOK 25,60 | -5,88 % | NOK 26,00 | NOK 26,00 | NOK 25,60 | 845 |
| 2026-08-18 | NOK 27,20 | +6,25 % | NOK 25,20 | NOK 27,40 | NOK 24,20 | 997 |
| 2026-08-17 | NOK 25,60 | +1,59 % | NOK 27,20 | NOK 27,20 | NOK 25,60 | 598 |
| 2026-08-14 | NOK 25,20 | 0,00 % | NOK 25,20 | NOK 25,20 | NOK 25,20 | 0 |
| 2026-08-13 | NOK 25,20 | 0,00 % | NOK 25,20 | NOK 25,20 | NOK 25,20 | 0 |
| 2026-08-12 | NOK 25,20 | 0,00 % | NOK 25,20 | NOK 25,20 | NOK 25,20 | 0 |
| 2026-08-11 | NOK 25,20 | 0,00 % | NOK 25,20 | NOK 25,20 | NOK 25,20 | 799 |
| 2026-08-10 | NOK 25,20 | +3,28 % | NOK 26,00 | NOK 26,00 | NOK 25,20 | 230 |
| 2026-08-07 | NOK 24,40 | -12,86 % | NOK 28,20 | NOK 28,20 | NOK 24,40 | 1,05K |
| 2026-08-06 | NOK 28,00 | 0,00 % | NOK 28,00 | NOK 28,00 | NOK 28,00 | 0 |
| 2026-08-05 | NOK 28,00 | +6,87 % | NOK 25,00 | NOK 28,00 | NOK 25,00 | 1,04K |
| 2026-08-04 | NOK 26,20 | +4,80 % | NOK 26,20 | NOK 26,20 | NOK 26,20 | 2 |
| 2026-08-03 | NOK 25,00 | -7,41 % | NOK 27,20 | NOK 27,20 | NOK 25,00 | 725 |
| 2026-07-31 | NOK 27,00 | 0,00 % | NOK 27,00 | NOK 27,00 | NOK 27,00 | 0 |
| 2026-07-30 | NOK 27,00 | +8,00 % | NOK 27,80 | NOK 27,80 | NOK 26,00 | 555 |
| 2026-07-29 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 0 |
| 2026-07-28 | NOK 25,00 | +0,81 % | NOK 25,20 | NOK 25,20 | NOK 25,00 | 800 |
| 2026-07-27 | NOK 24,80 | -0,80 % | NOK 24,80 | NOK 24,80 | NOK 24,80 | 3 |
| 2026-07-24 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 76 |
| 2026-07-23 | NOK 25,00 | -7,41 % | NOK 27,00 | NOK 27,00 | NOK 25,00 | 184 |
| 2026-07-22 | NOK 27,00 | 0,00 % | NOK 27,00 | NOK 27,00 | NOK 27,00 | 0 |
| 2026-07-21 | NOK 27,00 | +1,50 % | NOK 26,40 | NOK 27,00 | NOK 26,20 | 480 |
| 2026-07-20 | NOK 26,60 | +10,83 % | NOK 26,40 | NOK 26,60 | NOK 26,20 | 43 |
| 2026-07-17 | NOK 24,00 | -7,69 % | NOK 24,00 | NOK 24,00 | NOK 24,00 | 4,41K |
| 2026-07-16 | NOK 26,00 | -8,45 % | NOK 26,00 | NOK 26,00 | NOK 26,00 | 62 |
| 2026-07-15 | NOK 28,40 | 0,00 % | NOK 28,40 | NOK 28,40 | NOK 28,40 | 581 |
| 2026-07-14 | NOK 28,40 | 0,00 % | NOK 28,40 | NOK 28,40 | NOK 28,40 | 0 |
| 2026-07-13 | NOK 28,40 | 0,00 % | NOK 29,80 | NOK 29,80 | NOK 28,40 | 6 |
| 2026-07-10 | NOK 28,40 | 0,00 % | NOK 28,40 | NOK 28,40 | NOK 28,40 | 53 |
| 2026-07-09 | NOK 28,40 | +4,41 % | NOK 27,00 | NOK 31,00 | NOK 27,00 | 5,32K |
| 2026-07-08 | NOK 27,20 | +8,80 % | NOK 25,20 | NOK 28,00 | NOK 25,20 | 3,94K |
| 2026-07-07 | NOK 25,00 | -1,57 % | NOK 26,00 | NOK 28,40 | NOK 25,00 | 1,70K |
| 2026-07-06 | NOK 25,40 | -6,62 % | NOK 25,40 | NOK 25,40 | NOK 25,40 | 140 |
| 2026-07-03 | NOK 27,20 | +4,62 % | NOK 27,40 | NOK 27,40 | NOK 27,20 | 380 |
| 2026-07-02 | NOK 26,00 | +1,56 % | NOK 25,20 | NOK 26,00 | NOK 25,20 | 1,33K |
| 2026-07-01 | NOK 25,60 | -3,03 % | NOK 26,00 | NOK 26,00 | NOK 25,60 | 148 |
| 2026-06-30 | NOK 26,40 | -5,04 % | NOK 27,20 | NOK 28,80 | NOK 26,40 | 1,80K |
| 2026-06-29 | NOK 27,80 | +4,51 % | NOK 26,20 | NOK 30,00 | NOK 26,20 | 1,07K |
| 2026-06-26 | NOK 26,60 | -15,82 % | NOK 30,20 | NOK 30,20 | NOK 26,20 | 3,29K |
| 2026-06-25 | NOK 31,60 | +6,04 % | NOK 31,60 | NOK 31,60 | NOK 31,60 | 6 |
| 2026-06-24 | NOK 29,80 | 0,00 % | NOK 29,80 | NOK 29,80 | NOK 29,80 | 0 |
| 2026-06-23 | NOK 29,80 | 0,00 % | NOK 29,80 | NOK 29,80 | NOK 29,80 | 0 |
| 2026-06-22 | NOK 29,80 | 0,00 % | NOK 29,80 | NOK 29,80 | NOK 29,80 | 0 |
| 2026-06-19 | NOK 29,80 | 0,00 % | NOK 29,80 | NOK 29,80 | NOK 29,80 | 0 |
| 2026-06-18 | NOK 29,80 | 0,00 % | NOK 29,80 | NOK 29,80 | NOK 29,80 | 0 |
| 2026-06-17 | NOK 29,80 | 0,00 % | NOK 29,80 | NOK 29,80 | NOK 29,80 | 0 |
| 2026-06-16 | NOK 29,80 | 0,00 % | NOK 29,80 | NOK 29,80 | NOK 29,80 | 168 |
| 2026-06-15 | NOK 29,80 | +6,43 % | NOK 31,40 | NOK 31,80 | NOK 29,20 | 2,87K |
| 2026-06-12 | NOK 28,00 | -7,28 % | NOK 31,00 | NOK 31,00 | NOK 28,00 | 477 |
| 2026-06-11 | NOK 30,20 | -3,21 % | NOK 31,20 | NOK 32,80 | NOK 30,00 | 1,30K |
| 2026-06-10 | NOK 31,20 | -2,50 % | NOK 36,00 | NOK 36,00 | NOK 31,20 | 495 |
| 2026-06-09 | NOK 32,00 | +9,59 % | NOK 32,00 | NOK 32,00 | NOK 32,00 | 100 |
| 2026-06-08 | NOK 29,20 | -9,32 % | NOK 32,00 | NOK 32,00 | NOK 29,20 | 117 |
| 2026-06-05 | NOK 32,20 | +3,87 % | NOK 29,20 | NOK 32,40 | NOK 29,20 | 1,13K |
| 2026-06-04 | NOK 31,00 | -4,91 % | NOK 32,60 | NOK 32,60 | NOK 30,00 | 827 |
| 2026-06-03 | NOK 32,60 | +8,67 % | NOK 32,60 | NOK 32,60 | NOK 32,60 | 500 |
| 2026-06-02 | NOK 30,00 | 0,00 % | NOK 30,00 | NOK 30,00 | NOK 30,00 | 0 |
| 2026-06-01 | NOK 30,00 | -1,96 % | NOK 31,40 | NOK 31,40 | NOK 30,00 | 710 |
| 2026-05-29 | NOK 30,60 | +11,68 % | NOK 29,20 | NOK 30,60 | NOK 28,20 | 574 |