Cyviz AS CYVIZ
OSL · Norwegen · Technologiedienstleistungen
NOK 22,00+0,20 (+0,92 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 21,80 | -1,80 % | NOK 21,50 | NOK 21,80 | NOK 21,50 | 312 |
| 2026-09-29 | NOK 22,20 | +0,45 % | NOK 22,30 | NOK 22,30 | NOK 22,20 | 4,50K |
| 2026-09-28 | NOK 22,10 | -1,34 % | NOK 22,10 | NOK 22,10 | NOK 22,10 | 3,00K |
| 2026-09-25 | NOK 22,40 | 0,00 % | NOK 22,40 | NOK 22,40 | NOK 22,40 | 0 |
| 2026-09-24 | NOK 22,40 | 0,00 % | NOK 22,70 | NOK 22,70 | NOK 21,60 | 316 |
| 2026-09-23 | NOK 22,40 | +1,82 % | NOK 21,60 | NOK 22,40 | NOK 21,60 | 500 |
| 2026-09-22 | NOK 22,00 | -2,65 % | NOK 21,70 | NOK 22,00 | NOK 21,70 | 768 |
| 2026-09-21 | NOK 22,60 | +0,89 % | NOK 21,70 | NOK 22,60 | NOK 21,70 | 510 |
| 2026-09-18 | NOK 22,40 | -0,44 % | NOK 21,50 | NOK 22,40 | NOK 21,50 | 5,11K |
| 2026-09-17 | NOK 22,50 | 0,00 % | NOK 22,50 | NOK 22,50 | NOK 22,50 | 0 |
| 2026-09-16 | NOK 22,50 | 0,00 % | NOK 21,90 | NOK 22,50 | NOK 21,90 | 2,80K |
| 2026-09-15 | NOK 22,50 | -1,75 % | NOK 22,10 | NOK 22,50 | NOK 22,10 | 647 |
| 2026-09-14 | NOK 22,90 | 0,00 % | NOK 22,90 | NOK 22,90 | NOK 22,90 | 0 |
| 2026-09-11 | NOK 22,90 | 0,00 % | NOK 22,90 | NOK 22,90 | NOK 22,90 | 0 |
| 2026-09-10 | NOK 22,90 | 0,00 % | NOK 22,00 | NOK 22,90 | NOK 20,70 | 226 |
| 2026-09-09 | NOK 22,90 | 0,00 % | NOK 22,90 | NOK 22,90 | NOK 22,90 | 0 |
| 2026-09-08 | NOK 22,90 | +5,53 % | NOK 21,50 | NOK 22,90 | NOK 21,50 | 1,35K |
| 2026-09-07 | NOK 21,70 | -0,91 % | NOK 21,50 | NOK 21,70 | NOK 21,50 | 379 |
| 2026-09-04 | NOK 21,90 | +1,86 % | NOK 20,50 | NOK 21,90 | NOK 20,10 | 23,61K |
| 2026-09-03 | NOK 21,50 | -5,29 % | NOK 21,60 | NOK 21,60 | NOK 21,00 | 321,19K |
| 2026-09-02 | NOK 22,70 | -0,44 % | NOK 22,00 | NOK 22,70 | NOK 22,00 | 650 |
| 2026-09-01 | NOK 22,80 | -0,44 % | NOK 21,50 | NOK 22,80 | NOK 21,50 | 6,26K |
| 2026-08-31 | NOK 22,90 | +1,78 % | NOK 22,50 | NOK 22,90 | NOK 22,50 | 709 |
| 2026-08-28 | NOK 22,50 | -1,32 % | NOK 22,50 | NOK 22,50 | NOK 22,50 | 1,50K |
| 2026-08-27 | NOK 22,80 | 0,00 % | NOK 21,80 | NOK 23,90 | NOK 21,70 | 7,97K |
| 2026-08-26 | NOK 22,80 | +2,24 % | NOK 21,80 | NOK 22,80 | NOK 21,80 | 4,09K |
| 2026-08-25 | NOK 22,30 | -3,04 % | NOK 23,00 | NOK 23,00 | NOK 22,00 | 3,54K |
| 2026-08-24 | NOK 23,00 | +0,88 % | NOK 22,10 | NOK 23,40 | NOK 22,10 | 1,84K |
| 2026-08-21 | NOK 22,80 | -2,98 % | NOK 23,10 | NOK 23,40 | NOK 22,80 | 2,50K |
| 2026-08-20 | NOK 23,50 | -6,00 % | NOK 23,60 | NOK 23,90 | NOK 21,10 | 6,66K |
| 2026-08-19 | NOK 25,00 | +6,38 % | NOK 24,10 | NOK 25,80 | NOK 24,00 | 4,41K |
| 2026-08-18 | NOK 23,50 | -6,00 % | NOK 24,90 | NOK 24,90 | NOK 22,80 | 15,54K |
| 2026-08-17 | NOK 25,00 | -5,66 % | NOK 26,50 | NOK 26,50 | NOK 24,10 | 7,68K |
| 2026-08-14 | NOK 26,50 | 0,00 % | NOK 26,50 | NOK 26,50 | NOK 26,50 | 1,60K |
| 2026-08-13 | NOK 26,50 | +3,92 % | NOK 25,80 | NOK 26,50 | NOK 25,80 | 3,75K |
| 2026-08-12 | NOK 25,50 | +2,00 % | NOK 25,00 | NOK 25,60 | NOK 25,00 | 11,20K |
| 2026-08-11 | NOK 25,00 | +0,81 % | NOK 25,00 | NOK 25,00 | NOK 24,60 | 14,08K |
| 2026-08-10 | NOK 24,80 | +2,06 % | NOK 25,00 | NOK 26,00 | NOK 24,70 | 21,62K |
| 2026-08-07 | NOK 24,30 | +0,41 % | NOK 23,20 | NOK 24,30 | NOK 23,20 | 301 |
| 2026-08-06 | NOK 24,20 | +0,83 % | NOK 23,60 | NOK 24,20 | NOK 23,60 | 530 |
| 2026-08-05 | NOK 24,00 | 0,00 % | NOK 24,00 | NOK 24,00 | NOK 24,00 | 0 |
| 2026-08-04 | NOK 24,00 | -4,00 % | NOK 23,60 | NOK 24,00 | NOK 23,50 | 12,20K |
| 2026-08-03 | NOK 25,00 | +1,63 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 1,01K |
| 2026-07-31 | NOK 24,60 | -1,60 % | NOK 24,60 | NOK 24,60 | NOK 24,60 | 666 |
| 2026-07-30 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 1,00K |
| 2026-07-29 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 20 |
| 2026-07-28 | NOK 25,00 | +1,21 % | NOK 24,30 | NOK 25,00 | NOK 24,30 | 6,00K |
| 2026-07-27 | NOK 24,70 | -1,20 % | NOK 23,60 | NOK 24,70 | NOK 23,60 | 2,13K |
| 2026-07-24 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 0 |
| 2026-07-23 | NOK 25,00 | +0,40 % | NOK 25,00 | NOK 25,00 | NOK 25,00 | 100 |
| 2026-07-22 | NOK 24,90 | 0,00 % | NOK 24,00 | NOK 24,90 | NOK 24,00 | 500 |
| 2026-07-21 | NOK 24,90 | +4,62 % | NOK 24,90 | NOK 24,90 | NOK 24,90 | 250 |
| 2026-07-20 | NOK 23,80 | -2,86 % | NOK 23,80 | NOK 23,80 | NOK 23,80 | 418 |
| 2026-07-17 | NOK 24,50 | -2,00 % | NOK 23,60 | NOK 24,50 | NOK 23,50 | 208 |
| 2026-07-16 | NOK 25,00 | +1,21 % | NOK 24,70 | NOK 25,00 | NOK 24,70 | 111 |
| 2026-07-15 | NOK 24,70 | -0,80 % | NOK 24,70 | NOK 24,70 | NOK 24,70 | 2,00K |
| 2026-07-14 | NOK 24,90 | 0,00 % | NOK 24,90 | NOK 24,90 | NOK 24,90 | 0 |
| 2026-07-13 | NOK 24,90 | 0,00 % | NOK 23,10 | NOK 24,90 | NOK 23,00 | 6,90K |
| 2026-07-10 | NOK 24,90 | 0,00 % | NOK 24,90 | NOK 24,90 | NOK 24,90 | 0 |
| 2026-07-09 | NOK 24,90 | 0,00 % | NOK 23,00 | NOK 24,90 | NOK 23,00 | 119 |
| 2026-07-08 | NOK 24,90 | 0,00 % | NOK 24,90 | NOK 24,90 | NOK 24,90 | 0 |
| 2026-07-07 | NOK 24,90 | 0,00 % | NOK 24,90 | NOK 24,90 | NOK 24,90 | 0 |
| 2026-07-06 | NOK 24,90 | +3,32 % | NOK 24,30 | NOK 24,90 | NOK 24,30 | 600 |
| 2026-07-03 | NOK 24,10 | 0,00 % | NOK 24,10 | NOK 24,10 | NOK 24,10 | 0 |
| 2026-07-02 | NOK 24,10 | 0,00 % | NOK 24,10 | NOK 24,10 | NOK 24,10 | 0 |
| 2026-07-01 | NOK 24,10 | 0,00 % | NOK 24,10 | NOK 24,10 | NOK 24,10 | 0 |
| 2026-06-30 | NOK 24,10 | 0,00 % | NOK 23,80 | NOK 24,10 | NOK 22,50 | 15,77K |
| 2026-06-29 | NOK 24,10 | +0,84 % | NOK 24,50 | NOK 25,00 | NOK 24,10 | 9,31K |
| 2026-06-26 | NOK 23,90 | -2,85 % | NOK 24,00 | NOK 24,00 | NOK 23,80 | 1,97K |
| 2026-06-25 | NOK 24,60 | -0,40 % | NOK 24,60 | NOK 24,60 | NOK 24,60 | 1,01K |
| 2026-06-24 | NOK 24,70 | -3,14 % | NOK 24,90 | NOK 24,90 | NOK 24,40 | 1,23K |
| 2026-06-23 | NOK 25,50 | -1,16 % | NOK 25,90 | NOK 25,90 | NOK 25,50 | 1,00K |
| 2026-06-22 | NOK 25,80 | +0,39 % | NOK 25,80 | NOK 25,80 | NOK 25,80 | 415 |
| 2026-06-19 | NOK 25,70 | +0,78 % | NOK 25,80 | NOK 25,80 | NOK 25,60 | 1,70K |
| 2026-06-18 | NOK 25,50 | -0,78 % | NOK 25,00 | NOK 25,50 | NOK 25,00 | 1,39K |
| 2026-06-17 | NOK 25,70 | +0,78 % | NOK 25,60 | NOK 25,70 | NOK 25,60 | 3,17K |
| 2026-06-16 | NOK 25,50 | +0,39 % | NOK 25,40 | NOK 25,70 | NOK 25,40 | 9,24K |
| 2026-06-15 | NOK 25,40 | +0,79 % | NOK 24,20 | NOK 25,40 | NOK 24,20 | 670 |
| 2026-06-12 | NOK 25,20 | +0,80 % | NOK 24,00 | NOK 25,40 | NOK 24,00 | 5,64K |
| 2026-06-11 | NOK 25,00 | 0,00 % | NOK 25,00 | NOK 25,00 | NOK 23,80 | 7,57K |
| 2026-06-10 | NOK 25,00 | -7,06 % | NOK 26,90 | NOK 26,90 | NOK 24,60 | 5,05K |
| 2026-06-09 | NOK 26,90 | -2,18 % | NOK 25,00 | NOK 27,00 | NOK 25,00 | 6,63K |
| 2026-06-08 | NOK 27,50 | 0,00 % | NOK 27,50 | NOK 27,50 | NOK 27,50 | 0 |
| 2026-06-05 | NOK 27,50 | -0,36 % | NOK 24,50 | NOK 27,70 | NOK 24,50 | 2,88K |
| 2026-06-04 | NOK 27,60 | -0,72 % | NOK 27,70 | NOK 27,70 | NOK 23,80 | 2,60K |
| 2026-06-03 | NOK 27,80 | -2,46 % | NOK 26,50 | NOK 27,80 | NOK 26,50 | 954 |
| 2026-06-02 | NOK 28,50 | 0,00 % | NOK 28,50 | NOK 28,50 | NOK 28,50 | 0 |
| 2026-06-01 | NOK 28,50 | 0,00 % | NOK 28,40 | NOK 28,50 | NOK 28,40 | 201,78K |
| 2026-05-29 | NOK 28,50 | +0,71 % | NOK 28,50 | NOK 28,50 | NOK 28,50 | 350 |
| 2026-05-28 | NOK 28,30 | -0,35 % | NOK 27,00 | NOK 28,30 | NOK 27,00 | 119 |