ArcticZymes Technologies ASA AZT
OSL · Norwegen · Gesundheitstechnologie
NOK 20,20-0,20 (-0,98 %)
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 20,20 | -0,98 % | NOK 20,90 | NOK 20,90 | NOK 20,10 | 10,81K |
| 2026-09-30 | NOK 20,40 | +0,99 % | NOK 20,20 | NOK 21,10 | NOK 19,90 | 36,79K |
| 2026-09-29 | NOK 20,20 | +1,00 % | NOK 20,50 | NOK 20,50 | NOK 19,80 | 33,19K |
| 2026-09-28 | NOK 20,00 | -1,96 % | NOK 20,40 | NOK 20,50 | NOK 20,00 | 14,85K |
| 2026-09-25 | NOK 20,40 | +0,49 % | NOK 20,40 | NOK 20,80 | NOK 20,40 | 8,64K |
| 2026-09-24 | NOK 20,30 | -2,87 % | NOK 20,60 | NOK 20,60 | NOK 20,20 | 3,83K |
| 2026-09-23 | NOK 20,90 | +3,47 % | NOK 21,00 | NOK 21,30 | NOK 20,30 | 95,61K |
| 2026-09-22 | NOK 20,20 | -1,94 % | NOK 20,60 | NOK 21,00 | NOK 20,00 | 58,91K |
| 2026-09-21 | NOK 20,60 | -1,44 % | NOK 21,00 | NOK 21,00 | NOK 20,60 | 8,09K |
| 2026-09-18 | NOK 20,90 | -0,48 % | NOK 21,60 | NOK 21,60 | NOK 20,90 | 14,01K |
| 2026-09-17 | NOK 21,00 | +1,45 % | NOK 20,60 | NOK 21,50 | NOK 20,60 | 13,57K |
| 2026-09-16 | NOK 20,70 | +0,49 % | NOK 20,50 | NOK 21,20 | NOK 20,50 | 16,50K |
| 2026-09-15 | NOK 20,60 | 0,00 % | NOK 20,70 | NOK 21,00 | NOK 20,60 | 9,60K |
| 2026-09-14 | NOK 20,60 | -2,83 % | NOK 21,20 | NOK 21,50 | NOK 20,60 | 15,23K |
| 2026-09-11 | NOK 21,20 | -1,40 % | NOK 21,80 | NOK 21,80 | NOK 21,00 | 5,89K |
| 2026-09-10 | NOK 21,50 | +3,86 % | NOK 21,20 | NOK 21,60 | NOK 21,00 | 15,66K |
| 2026-09-09 | NOK 20,70 | 0,00 % | NOK 20,70 | NOK 21,20 | NOK 20,70 | 13,24K |
| 2026-09-08 | NOK 20,70 | -1,90 % | NOK 21,30 | NOK 21,30 | NOK 20,70 | 14,80K |
| 2026-09-07 | NOK 21,10 | +0,48 % | NOK 21,20 | NOK 21,30 | NOK 21,10 | 21,85K |
| 2026-09-04 | NOK 21,00 | -1,41 % | NOK 21,50 | NOK 21,50 | NOK 21,00 | 12,74K |
| 2026-09-03 | NOK 21,30 | +1,43 % | NOK 21,00 | NOK 21,50 | NOK 20,80 | 38,67K |
| 2026-09-02 | NOK 21,00 | +1,45 % | NOK 21,50 | NOK 21,50 | NOK 20,50 | 17,62K |
| 2026-09-01 | NOK 20,70 | -0,96 % | NOK 21,00 | NOK 21,30 | NOK 20,70 | 9,10K |
| 2026-08-31 | NOK 20,90 | +1,95 % | NOK 20,50 | NOK 21,70 | NOK 20,50 | 56,87K |
| 2026-08-28 | NOK 20,50 | -1,44 % | NOK 21,90 | NOK 21,90 | NOK 20,20 | 71,71K |
| 2026-08-27 | NOK 20,80 | +2,46 % | NOK 20,50 | NOK 21,10 | NOK 20,30 | 18,36K |
| 2026-08-26 | NOK 20,30 | -2,40 % | NOK 21,10 | NOK 21,10 | NOK 20,20 | 10,57K |
| 2026-08-25 | NOK 20,80 | +0,97 % | NOK 20,80 | NOK 21,40 | NOK 20,80 | 45,72K |
| 2026-08-24 | NOK 20,60 | -0,96 % | NOK 21,90 | NOK 21,90 | NOK 20,50 | 42,42K |
| 2026-08-21 | NOK 20,80 | -4,15 % | NOK 21,70 | NOK 21,90 | NOK 20,70 | 57,10K |
| 2026-08-20 | NOK 21,70 | +2,84 % | NOK 21,50 | NOK 22,00 | NOK 21,20 | 67,08K |
| 2026-08-19 | NOK 21,10 | +4,98 % | NOK 20,40 | NOK 21,10 | NOK 20,00 | 174,87K |
| 2026-08-18 | NOK 20,10 | 0,00 % | NOK 20,90 | NOK 20,90 | NOK 19,95 | 51,20K |
| 2026-08-17 | NOK 20,10 | -5,19 % | NOK 21,50 | NOK 21,50 | NOK 20,00 | 36,15K |
| 2026-08-14 | NOK 21,20 | +9,00 % | NOK 20,20 | NOK 21,60 | NOK 19,75 | 139,50K |
| 2026-08-13 | NOK 19,45 | +0,78 % | NOK 19,05 | NOK 20,00 | NOK 19,05 | 60,76K |
| 2026-08-12 | NOK 19,30 | -0,26 % | NOK 19,20 | NOK 19,50 | NOK 19,00 | 60,87K |
| 2026-08-11 | NOK 19,35 | -0,77 % | NOK 19,50 | NOK 19,70 | NOK 18,70 | 21,97K |
| 2026-08-10 | NOK 19,50 | -0,76 % | NOK 20,00 | NOK 20,00 | NOK 19,50 | 26,81K |
| 2026-08-07 | NOK 19,65 | +0,77 % | NOK 19,55 | NOK 19,90 | NOK 19,55 | 33,30K |
| 2026-08-06 | NOK 19,50 | 0,00 % | NOK 19,50 | NOK 19,90 | NOK 19,50 | 5,84K |
| 2026-08-05 | NOK 19,50 | -0,76 % | NOK 19,60 | NOK 19,75 | NOK 19,40 | 10,46K |
| 2026-08-04 | NOK 19,65 | +0,77 % | NOK 19,50 | NOK 19,65 | NOK 19,20 | 21,39K |
| 2026-08-03 | NOK 19,50 | -0,51 % | NOK 19,85 | NOK 19,85 | NOK 19,00 | 21,87K |
| 2026-07-31 | NOK 19,60 | +0,51 % | NOK 20,00 | NOK 20,00 | NOK 19,60 | 5,13K |
| 2026-07-30 | NOK 19,50 | -1,52 % | NOK 19,10 | NOK 19,80 | NOK 19,10 | 22,61K |
| 2026-07-29 | NOK 19,80 | +0,51 % | NOK 19,15 | NOK 19,80 | NOK 19,15 | 25,32K |
| 2026-07-28 | NOK 19,70 | 0,00 % | NOK 19,70 | NOK 19,75 | NOK 19,40 | 13,72K |
| 2026-07-27 | NOK 19,70 | +1,29 % | NOK 19,35 | NOK 19,70 | NOK 19,00 | 8,20K |
| 2026-07-24 | NOK 19,45 | -3,23 % | NOK 20,10 | NOK 20,10 | NOK 19,05 | 9,10K |
| 2026-07-23 | NOK 20,10 | +1,52 % | NOK 19,50 | NOK 20,20 | NOK 19,50 | 10,73K |
| 2026-07-22 | NOK 19,80 | +1,28 % | NOK 19,55 | NOK 20,20 | NOK 19,55 | 8,27K |
| 2026-07-21 | NOK 19,55 | +4,83 % | NOK 18,80 | NOK 19,55 | NOK 18,80 | 6,12K |
| 2026-07-20 | NOK 18,65 | -1,06 % | NOK 18,40 | NOK 19,30 | NOK 18,40 | 15,17K |
| 2026-07-17 | NOK 18,85 | -1,31 % | NOK 19,15 | NOK 19,15 | NOK 18,70 | 13,74K |
| 2026-07-16 | NOK 19,10 | +2,14 % | NOK 18,95 | NOK 19,25 | NOK 18,90 | 4,96K |
| 2026-07-15 | NOK 18,70 | -1,32 % | NOK 18,50 | NOK 18,90 | NOK 18,50 | 114,09K |
| 2026-07-14 | NOK 18,95 | -0,26 % | NOK 18,80 | NOK 19,00 | NOK 18,60 | 23,88K |
| 2026-07-13 | NOK 19,00 | -0,52 % | NOK 18,55 | NOK 19,00 | NOK 18,55 | 40,26K |
| 2026-07-10 | NOK 19,10 | -0,26 % | NOK 19,20 | NOK 19,20 | NOK 18,75 | 16,32K |
| 2026-07-09 | NOK 19,15 | +0,79 % | NOK 19,15 | NOK 19,80 | NOK 18,50 | 30,15K |
| 2026-07-08 | NOK 19,00 | -0,78 % | NOK 19,10 | NOK 19,15 | NOK 18,35 | 100,35K |
| 2026-07-07 | NOK 19,15 | -1,29 % | NOK 19,60 | NOK 19,60 | NOK 19,10 | 28,17K |
| 2026-07-06 | NOK 19,40 | -1,52 % | NOK 19,70 | NOK 20,00 | NOK 19,35 | 24,38K |
| 2026-07-03 | NOK 19,70 | -1,50 % | NOK 20,80 | NOK 20,80 | NOK 19,50 | 49,77K |
| 2026-07-02 | NOK 20,00 | -1,48 % | NOK 20,90 | NOK 20,90 | NOK 20,00 | 12,44K |
| 2026-07-01 | NOK 20,30 | +1,00 % | NOK 20,90 | NOK 20,90 | NOK 20,00 | 12,65K |
| 2026-06-30 | NOK 20,10 | +0,75 % | NOK 20,80 | NOK 20,80 | NOK 20,00 | 19,02K |
| 2026-06-29 | NOK 19,95 | -0,25 % | NOK 20,70 | NOK 20,70 | NOK 19,90 | 14,49K |
| 2026-06-26 | NOK 20,00 | 0,00 % | NOK 20,00 | NOK 20,50 | NOK 20,00 | 16,22K |
| 2026-06-25 | NOK 20,00 | -3,38 % | NOK 20,90 | NOK 20,90 | NOK 20,00 | 16,35K |
| 2026-06-24 | NOK 20,70 | +1,97 % | NOK 19,95 | NOK 20,70 | NOK 19,95 | 11,32K |
| 2026-06-23 | NOK 20,30 | 0,00 % | NOK 20,30 | NOK 20,40 | NOK 20,10 | 39,26K |
| 2026-06-22 | NOK 20,30 | +1,00 % | NOK 20,80 | NOK 20,80 | NOK 19,80 | 20,11K |
| 2026-06-19 | NOK 20,10 | -1,95 % | NOK 20,70 | NOK 20,70 | NOK 19,95 | 2,22K |
| 2026-06-18 | NOK 20,50 | +1,99 % | NOK 20,10 | NOK 20,50 | NOK 19,80 | 10,48K |
| 2026-06-17 | NOK 20,10 | -2,43 % | NOK 20,60 | NOK 20,60 | NOK 20,00 | 19,27K |
| 2026-06-16 | NOK 20,60 | +1,98 % | NOK 20,20 | NOK 20,60 | NOK 19,80 | 13,15K |
| 2026-06-15 | NOK 20,20 | -3,35 % | NOK 20,00 | NOK 20,90 | NOK 20,00 | 27,65K |
| 2026-06-12 | NOK 20,90 | +5,29 % | NOK 19,85 | NOK 20,90 | NOK 19,85 | 34,92K |
| 2026-06-11 | NOK 19,85 | -2,22 % | NOK 20,40 | NOK 20,40 | NOK 19,75 | 22,34K |
| 2026-06-10 | NOK 20,30 | +1,00 % | NOK 20,80 | NOK 20,80 | NOK 20,00 | 20,68K |
| 2026-06-09 | NOK 20,10 | -3,83 % | NOK 20,80 | NOK 20,80 | NOK 20,10 | 42,87K |
| 2026-06-08 | NOK 20,90 | +0,48 % | NOK 20,50 | NOK 21,00 | NOK 20,30 | 13,98K |
| 2026-06-05 | NOK 20,80 | +0,97 % | NOK 20,50 | NOK 21,10 | NOK 20,50 | 28,88K |
| 2026-06-04 | NOK 20,60 | 0,00 % | NOK 21,10 | NOK 21,10 | NOK 20,50 | 16,16K |
| 2026-06-03 | NOK 20,60 | -0,48 % | NOK 20,50 | NOK 21,50 | NOK 20,50 | 28,81K |
| 2026-06-02 | NOK 20,70 | -2,36 % | NOK 21,80 | NOK 21,80 | NOK 20,70 | 23,85K |
| 2026-06-01 | NOK 21,20 | -5,78 % | NOK 22,80 | NOK 22,80 | NOK 21,20 | 51,05K |
| 2026-05-29 | NOK 22,50 | +6,64 % | NOK 21,10 | NOK 22,50 | NOK 20,90 | 87,20K |