Archer Limited ARCH
OSL · Norwegen · Industriedienstleistungen
NOK 22,10+0,45 (+2,08 %)
Markt geöffnet· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 21,65 | -0,69 % | NOK 22,30 | NOK 22,30 | NOK 21,40 | 134,85K |
| 2026-09-30 | NOK 21,80 | +1,40 % | NOK 21,60 | NOK 21,95 | NOK 21,40 | 220,60K |
| 2026-09-29 | NOK 21,50 | -0,23 % | NOK 21,80 | NOK 21,80 | NOK 21,30 | 120,05K |
| 2026-09-28 | NOK 21,55 | -0,46 % | NOK 21,80 | NOK 21,95 | NOK 21,45 | 179,11K |
| 2026-09-25 | NOK 21,65 | -0,23 % | NOK 21,70 | NOK 21,80 | NOK 21,25 | 450,05K |
| 2026-09-24 | NOK 21,70 | +0,23 % | NOK 22,20 | NOK 22,20 | NOK 21,45 | 141,36K |
| 2026-09-23 | NOK 21,65 | -0,46 % | NOK 21,90 | NOK 21,95 | NOK 21,65 | 111,07K |
| 2026-09-22 | NOK 21,75 | -1,58 % | NOK 22,15 | NOK 22,20 | NOK 21,65 | 280,95K |
| 2026-09-21 | NOK 22,10 | -2,64 % | NOK 22,80 | NOK 22,80 | NOK 22,10 | 191,36K |
| 2026-09-18 | NOK 22,70 | -0,87 % | NOK 23,80 | NOK 23,80 | NOK 22,70 | 88,20K |
| 2026-09-17 | NOK 22,90 | -2,97 % | NOK 23,55 | NOK 23,55 | NOK 22,80 | 121,57K |
| 2026-09-16 | NOK 23,60 | +3,06 % | NOK 23,40 | NOK 23,75 | NOK 23,40 | 83,83K |
| 2026-09-15 | NOK 22,90 | +0,22 % | NOK 23,20 | NOK 23,20 | NOK 22,55 | 74,03K |
| 2026-09-14 | NOK 22,85 | -2,77 % | NOK 23,90 | NOK 23,90 | NOK 22,85 | 244,95K |
| 2026-09-11 | NOK 23,50 | -1,67 % | NOK 23,75 | NOK 23,95 | NOK 23,50 | 172,81K |
| 2026-09-10 | NOK 23,90 | -1,44 % | NOK 24,30 | NOK 24,60 | NOK 23,90 | 105,22K |
| 2026-09-09 | NOK 24,25 | -0,41 % | NOK 24,70 | NOK 24,70 | NOK 24,15 | 465,73K |
| 2026-09-08 | NOK 24,35 | +2,31 % | NOK 23,65 | NOK 24,55 | NOK 23,50 | 395,30K |
| 2026-09-07 | NOK 23,80 | -0,83 % | NOK 24,75 | NOK 24,75 | NOK 23,75 | 156,07K |
| 2026-09-04 | NOK 24,00 | -1,23 % | NOK 24,50 | NOK 24,50 | NOK 23,80 | 213,09K |
| 2026-09-03 | NOK 24,30 | -1,22 % | NOK 24,60 | NOK 24,80 | NOK 24,30 | 117,01K |
| 2026-09-02 | NOK 24,60 | +0,20 % | NOK 23,75 | NOK 24,80 | NOK 23,75 | 188,31K |
| 2026-09-01 | NOK 24,55 | -0,81 % | NOK 24,90 | NOK 24,90 | NOK 24,50 | 85,38K |
| 2026-08-31 | NOK 24,75 | +3,99 % | NOK 24,00 | NOK 24,75 | NOK 23,95 | 246,29K |
| 2026-08-28 | NOK 23,80 | -0,42 % | NOK 23,90 | NOK 24,40 | NOK 23,70 | 197,62K |
| 2026-08-27 | NOK 23,90 | +1,06 % | NOK 23,60 | NOK 23,90 | NOK 23,45 | 81,57K |
| 2026-08-26 | NOK 23,65 | 0,00 % | NOK 24,00 | NOK 24,00 | NOK 23,20 | 131,30K |
| 2026-08-25 | NOK 23,65 | -0,63 % | NOK 24,00 | NOK 24,00 | NOK 23,55 | 132,26K |
| 2026-08-24 | NOK 23,80 | -1,65 % | NOK 24,40 | NOK 24,40 | NOK 23,80 | 62,76K |
| 2026-08-21 | NOK 24,20 | -1,22 % | NOK 24,50 | NOK 24,80 | NOK 24,20 | 68,73K |
| 2026-08-20 | NOK 24,50 | +1,03 % | NOK 24,25 | NOK 24,60 | NOK 24,20 | 140,92K |
| 2026-08-19 | NOK 24,25 | -0,21 % | NOK 24,40 | NOK 24,45 | NOK 23,95 | 64,84K |
| 2026-08-18 | NOK 24,30 | -2,80 % | NOK 24,45 | NOK 24,60 | NOK 24,15 | 160,71K |
| 2026-08-17 | NOK 25,00 | +1,01 % | NOK 24,75 | NOK 25,00 | NOK 24,50 | 191,72K |
| 2026-08-14 | NOK 24,75 | +0,41 % | NOK 25,00 | NOK 25,00 | NOK 24,25 | 155,44K |
| 2026-08-13 | NOK 24,65 | -0,60 % | NOK 25,00 | NOK 25,50 | NOK 24,55 | 233,20K |
| 2026-08-12 | NOK 24,80 | -1,20 % | NOK 24,95 | NOK 25,10 | NOK 24,80 | 84,98K |
| 2026-08-11 | NOK 25,10 | +0,20 % | NOK 24,80 | NOK 25,10 | NOK 24,80 | 37,10K |
| 2026-08-10 | NOK 25,05 | +0,20 % | NOK 25,00 | NOK 25,10 | NOK 24,80 | 62,90K |
| 2026-08-07 | NOK 25,00 | -0,20 % | NOK 25,00 | NOK 25,15 | NOK 24,80 | 45,27K |
| 2026-08-06 | NOK 25,05 | 0,00 % | NOK 25,20 | NOK 25,20 | NOK 24,75 | 48,17K |
| 2026-08-05 | NOK 25,05 | +0,40 % | NOK 25,80 | NOK 25,80 | NOK 24,70 | 59,81K |
| 2026-08-04 | NOK 24,95 | +0,60 % | NOK 25,00 | NOK 25,25 | NOK 24,70 | 122,76K |
| 2026-08-03 | NOK 24,80 | 0,00 % | NOK 24,50 | NOK 25,20 | NOK 24,50 | 64,00K |
| 2026-07-31 | NOK 24,80 | +2,48 % | NOK 24,40 | NOK 25,05 | NOK 24,35 | 121,72K |
| 2026-07-30 | NOK 24,20 | -1,63 % | NOK 24,15 | NOK 24,80 | NOK 24,15 | 35,33K |
| 2026-07-29 | NOK 24,60 | -0,40 % | NOK 24,75 | NOK 24,90 | NOK 24,50 | 88,80K |
| 2026-07-28 | NOK 24,70 | -0,20 % | NOK 24,75 | NOK 24,85 | NOK 24,50 | 46,22K |
| 2026-07-27 | NOK 24,75 | -1,00 % | NOK 24,90 | NOK 25,00 | NOK 24,60 | 39,00K |
| 2026-07-24 | NOK 25,00 | +0,60 % | NOK 24,90 | NOK 25,20 | NOK 24,55 | 197,52K |
| 2026-07-23 | NOK 24,85 | +1,22 % | NOK 24,55 | NOK 24,95 | NOK 24,50 | 65,12K |
| 2026-07-22 | NOK 24,55 | +2,29 % | NOK 23,80 | NOK 24,60 | NOK 23,80 | 74,72K |
| 2026-07-21 | NOK 24,00 | -0,21 % | NOK 24,00 | NOK 24,15 | NOK 23,85 | 44,11K |
| 2026-07-20 | NOK 24,05 | +0,21 % | NOK 24,55 | NOK 24,55 | NOK 23,75 | 40,99K |
| 2026-07-17 | NOK 24,00 | +0,84 % | NOK 23,90 | NOK 24,15 | NOK 23,80 | 205,96K |
| 2026-07-16 | NOK 23,80 | -0,42 % | NOK 24,00 | NOK 24,00 | NOK 23,55 | 41,67K |
| 2026-07-15 | NOK 23,90 | -0,42 % | NOK 23,80 | NOK 24,25 | NOK 23,55 | 71,07K |
| 2026-07-14 | NOK 24,00 | -1,03 % | NOK 24,20 | NOK 24,65 | NOK 24,00 | 72,99K |
| 2026-07-13 | NOK 24,25 | +0,41 % | NOK 24,10 | NOK 24,50 | NOK 24,05 | 47,12K |
| 2026-07-10 | NOK 24,15 | +1,90 % | NOK 24,30 | NOK 24,65 | NOK 24,00 | 93,24K |
| 2026-07-09 | NOK 23,70 | -1,04 % | NOK 24,25 | NOK 24,25 | NOK 23,60 | 80,51K |
| 2026-07-08 | NOK 23,95 | +0,63 % | NOK 24,10 | NOK 24,10 | NOK 23,50 | 81,63K |
| 2026-07-07 | NOK 23,80 | +0,63 % | NOK 23,70 | NOK 24,25 | NOK 23,45 | 201,86K |
| 2026-07-06 | NOK 23,65 | +0,85 % | NOK 23,50 | NOK 23,65 | NOK 23,10 | 32,73K |
| 2026-07-03 | NOK 23,45 | +0,43 % | NOK 23,45 | NOK 23,60 | NOK 23,20 | 61,34K |
| 2026-07-02 | NOK 23,35 | +0,21 % | NOK 23,65 | NOK 23,65 | NOK 23,10 | 55,36K |
| 2026-07-01 | NOK 23,30 | -1,69 % | NOK 24,00 | NOK 24,00 | NOK 23,10 | 139,82K |
| 2026-06-30 | NOK 23,70 | +2,38 % | NOK 22,90 | NOK 23,75 | NOK 22,80 | 214,00K |
| 2026-06-29 | NOK 23,15 | -1,07 % | NOK 23,40 | NOK 23,55 | NOK 22,80 | 219,55K |
| 2026-06-26 | NOK 23,40 | +4,00 % | NOK 23,90 | NOK 23,90 | NOK 22,85 | 215,64K |
| 2026-06-25 | NOK 22,50 | -1,10 % | NOK 22,80 | NOK 22,80 | NOK 22,25 | 96,52K |
| 2026-06-24 | NOK 22,75 | -1,30 % | NOK 23,00 | NOK 23,00 | NOK 22,55 | 156,96K |
| 2026-06-23 | NOK 23,05 | +0,22 % | NOK 22,90 | NOK 23,50 | NOK 22,85 | 58,77K |
| 2026-06-22 | NOK 23,00 | 0,00 % | NOK 23,00 | NOK 23,50 | NOK 23,00 | 284,10K |
| 2026-06-19 | NOK 23,00 | +2,00 % | NOK 22,65 | NOK 23,20 | NOK 22,50 | 127,67K |
| 2026-06-18 | NOK 22,55 | -2,38 % | NOK 24,00 | NOK 24,00 | NOK 22,55 | 136,12K |
| 2026-06-17 | NOK 23,10 | +0,22 % | NOK 23,00 | NOK 23,25 | NOK 22,90 | 153,16K |
| 2026-06-16 | NOK 23,05 | -1,91 % | NOK 24,00 | NOK 24,00 | NOK 23,05 | 180,76K |
| 2026-06-15 | NOK 23,50 | -0,84 % | NOK 23,70 | NOK 24,10 | NOK 23,45 | 120,72K |
| 2026-06-12 | NOK 23,70 | -1,25 % | NOK 24,00 | NOK 24,05 | NOK 23,70 | 95,02K |
| 2026-06-11 | NOK 24,00 | +1,27 % | NOK 23,80 | NOK 24,45 | NOK 23,75 | 102,01K |
| 2026-06-10 | NOK 23,70 | -0,42 % | NOK 23,55 | NOK 23,90 | NOK 23,55 | 137,53K |
| 2026-06-09 | NOK 23,80 | -1,65 % | NOK 24,30 | NOK 24,40 | NOK 23,80 | 215,40K |
| 2026-06-08 | NOK 24,20 | -2,02 % | NOK 24,70 | NOK 24,90 | NOK 24,20 | 123,04K |
| 2026-06-05 | NOK 24,70 | -1,20 % | NOK 25,50 | NOK 25,50 | NOK 24,70 | 89,77K |
| 2026-06-04 | NOK 25,00 | -1,19 % | NOK 25,50 | NOK 25,50 | NOK 25,00 | 128,52K |
| 2026-06-03 | NOK 25,30 | -1,36 % | NOK 25,80 | NOK 25,80 | NOK 25,30 | 107,26K |
| 2026-06-02 | NOK 25,65 | -1,54 % | NOK 25,80 | NOK 26,10 | NOK 25,35 | 154,73K |
| 2026-06-01 | NOK 26,05 | -2,25 % | NOK 26,05 | NOK 26,30 | NOK 25,30 | 460,16K |
| 2026-05-29 | NOK 26,65 | +3,29 % | NOK 25,90 | NOK 26,75 | NOK 25,90 | 213,59K |