Deep Value Driller AS DVD
OSL · Norwegen · Industriedienstleistungen
NOK 21,40+0,15 (+0,71 %)
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 21,40 | +0,71 % | NOK 21,40 | NOK 21,50 | NOK 21,25 | 517,80K |
| 2026-09-30 | NOK 21,25 | 0,00 % | NOK 21,25 | NOK 21,35 | NOK 21,25 | 492,43K |
| 2026-09-29 | NOK 21,25 | -0,23 % | NOK 21,30 | NOK 21,40 | NOK 21,25 | 760,69K |
| 2026-09-28 | NOK 21,30 | 0,00 % | NOK 21,30 | NOK 21,40 | NOK 21,30 | 558,15K |
| 2026-09-25 | NOK 21,30 | +0,24 % | NOK 21,30 | NOK 21,35 | NOK 21,25 | 447,78K |
| 2026-09-24 | NOK 21,25 | -0,47 % | NOK 21,30 | NOK 21,35 | NOK 20,95 | 2,39M |
| 2026-09-23 | NOK 21,35 | +2,15 % | NOK 20,90 | NOK 21,50 | NOK 20,90 | 3,24M |
| 2026-09-22 | NOK 20,90 | -0,95 % | NOK 20,90 | NOK 21,15 | NOK 20,85 | 130,40K |
| 2026-09-21 | NOK 21,10 | +0,72 % | NOK 20,90 | NOK 21,10 | NOK 20,90 | 1,07M |
| 2026-09-18 | NOK 20,95 | -0,71 % | NOK 21,00 | NOK 21,10 | NOK 20,90 | 510,38K |
| 2026-09-17 | NOK 21,10 | -0,24 % | NOK 21,15 | NOK 21,15 | NOK 21,00 | 85,77K |
| 2026-09-16 | NOK 21,15 | +1,20 % | NOK 20,80 | NOK 21,15 | NOK 20,80 | 203,20K |
| 2026-09-15 | NOK 20,90 | 0,00 % | NOK 20,85 | NOK 20,95 | NOK 20,80 | 202,05K |
| 2026-09-14 | NOK 20,90 | -0,24 % | NOK 20,90 | NOK 21,10 | NOK 20,80 | 262,36K |
| 2026-09-11 | NOK 20,95 | +0,72 % | NOK 21,00 | NOK 21,20 | NOK 20,80 | 573,50K |
| 2026-09-10 | NOK 20,80 | +2,46 % | NOK 20,70 | NOK 21,00 | NOK 20,30 | 2,41M |
| 2026-09-09 | NOK 20,30 | -1,69 % | NOK 20,65 | NOK 20,65 | NOK 20,20 | 131,67K |
| 2026-09-08 | NOK 20,65 | +0,24 % | NOK 20,50 | NOK 20,70 | NOK 20,50 | 33,68K |
| 2026-09-07 | NOK 20,60 | +1,73 % | NOK 21,00 | NOK 21,00 | NOK 20,55 | 80,92K |
| 2026-09-04 | NOK 20,25 | -0,25 % | NOK 20,25 | NOK 20,45 | NOK 20,25 | 128,88K |
| 2026-09-03 | NOK 20,30 | 0,00 % | NOK 20,30 | NOK 20,35 | NOK 20,25 | 105,32K |
| 2026-09-02 | NOK 20,30 | -0,25 % | NOK 20,35 | NOK 20,40 | NOK 20,25 | 42,14K |
| 2026-09-01 | NOK 20,35 | +0,25 % | NOK 20,30 | NOK 20,45 | NOK 20,25 | 64,51K |
| 2026-08-31 | NOK 20,30 | -0,25 % | NOK 20,25 | NOK 20,50 | NOK 20,20 | 81,61K |
| 2026-08-28 | NOK 20,35 | -0,73 % | NOK 20,45 | NOK 20,55 | NOK 20,25 | 270,57K |
| 2026-08-27 | NOK 20,50 | +0,24 % | NOK 20,40 | NOK 20,55 | NOK 20,40 | 98,02K |
| 2026-08-26 | NOK 20,45 | -0,24 % | NOK 20,40 | NOK 20,55 | NOK 20,35 | 202,92K |
| 2026-08-25 | NOK 20,50 | 0,00 % | NOK 20,50 | NOK 20,65 | NOK 20,45 | 93,83K |
| 2026-08-24 | NOK 20,50 | -0,24 % | NOK 20,50 | NOK 20,60 | NOK 20,40 | 79,78K |
| 2026-08-21 | NOK 20,55 | -0,24 % | NOK 20,50 | NOK 20,70 | NOK 20,50 | 91,90K |
| 2026-08-20 | NOK 20,60 | -0,48 % | NOK 20,75 | NOK 20,75 | NOK 20,50 | 45,77K |
| 2026-08-19 | NOK 20,70 | -0,24 % | NOK 20,65 | NOK 20,80 | NOK 20,65 | 42,75K |
| 2026-08-18 | NOK 20,75 | -0,48 % | NOK 20,70 | NOK 20,90 | NOK 20,70 | 514,72K |
| 2026-08-17 | NOK 20,85 | -0,71 % | NOK 20,75 | NOK 21,00 | NOK 20,70 | 449,06K |
| 2026-08-14 | NOK 21,00 | +2,44 % | NOK 20,55 | NOK 21,00 | NOK 20,55 | 195,79K |
| 2026-08-13 | NOK 20,50 | -3,07 % | NOK 21,15 | NOK 21,25 | NOK 20,40 | 458,31K |
| 2026-08-12 | NOK 21,15 | +0,95 % | NOK 20,85 | NOK 21,20 | NOK 20,85 | 112,58K |
| 2026-08-11 | NOK 20,95 | +0,96 % | NOK 20,95 | NOK 21,00 | NOK 20,85 | 126,03K |
| 2026-08-10 | NOK 20,75 | +0,24 % | NOK 20,70 | NOK 20,90 | NOK 20,70 | 63,19K |
| 2026-08-07 | NOK 20,70 | -0,48 % | NOK 20,65 | NOK 20,90 | NOK 20,65 | 35,94K |
| 2026-08-06 | NOK 20,80 | -0,48 % | NOK 20,80 | NOK 21,10 | NOK 20,65 | 114,14K |
| 2026-08-05 | NOK 20,90 | +0,72 % | NOK 20,75 | NOK 20,90 | NOK 20,70 | 110,97K |
| 2026-08-04 | NOK 20,75 | 0,00 % | NOK 20,75 | NOK 20,85 | NOK 20,65 | 532,34K |
| 2026-08-03 | NOK 20,75 | +0,48 % | NOK 20,65 | NOK 20,90 | NOK 20,60 | 61,82K |
| 2026-07-31 | NOK 20,65 | +0,49 % | NOK 20,70 | NOK 20,70 | NOK 20,50 | 132,94K |
| 2026-07-30 | NOK 20,55 | +0,24 % | NOK 20,55 | NOK 20,65 | NOK 20,55 | 144,02K |
| 2026-07-29 | NOK 20,50 | -0,24 % | NOK 20,50 | NOK 20,65 | NOK 20,50 | 224,76K |
| 2026-07-28 | NOK 20,55 | +0,24 % | NOK 20,60 | NOK 20,65 | NOK 20,50 | 181,09K |
| 2026-07-27 | NOK 20,50 | 0,00 % | NOK 20,60 | NOK 20,60 | NOK 20,45 | 100,31K |
| 2026-07-24 | NOK 20,50 | -0,24 % | NOK 20,45 | NOK 20,60 | NOK 20,45 | 55,38K |
| 2026-07-23 | NOK 20,55 | +0,49 % | NOK 20,60 | NOK 20,60 | NOK 20,45 | 72,89K |
| 2026-07-22 | NOK 20,45 | -0,49 % | NOK 20,35 | NOK 20,60 | NOK 20,30 | 70,70K |
| 2026-07-21 | NOK 20,55 | +0,98 % | NOK 20,35 | NOK 20,55 | NOK 20,30 | 92,05K |
| 2026-07-20 | NOK 20,35 | -0,25 % | NOK 20,35 | NOK 20,45 | NOK 20,30 | 74,59K |
| 2026-07-17 | NOK 20,40 | -0,73 % | NOK 20,40 | NOK 20,60 | NOK 20,35 | 89,95K |
| 2026-07-16 | NOK 20,55 | -0,24 % | NOK 20,40 | NOK 20,60 | NOK 20,40 | 105,39K |
| 2026-07-15 | NOK 20,60 | +0,73 % | NOK 20,40 | NOK 20,60 | NOK 20,40 | 128,26K |
| 2026-07-14 | NOK 20,45 | -0,24 % | NOK 20,55 | NOK 20,55 | NOK 20,30 | 306,26K |
| 2026-07-13 | NOK 20,50 | +0,49 % | NOK 20,70 | NOK 20,70 | NOK 20,35 | 75,73K |
| 2026-07-10 | NOK 20,40 | +0,25 % | NOK 20,45 | NOK 20,55 | NOK 20,25 | 178,23K |
| 2026-07-09 | NOK 20,35 | +0,49 % | NOK 20,40 | NOK 20,40 | NOK 20,30 | 75,88K |
| 2026-07-08 | NOK 20,25 | -0,49 % | NOK 20,35 | NOK 20,55 | NOK 20,25 | 78,94K |
| 2026-07-07 | NOK 20,35 | 0,00 % | NOK 20,45 | NOK 20,45 | NOK 20,30 | 108,60K |
| 2026-07-06 | NOK 20,35 | -0,25 % | NOK 20,35 | NOK 20,55 | NOK 20,25 | 160,78K |
| 2026-07-03 | NOK 20,40 | +0,25 % | NOK 20,40 | NOK 20,45 | NOK 20,30 | 89,07K |
| 2026-07-02 | NOK 20,35 | -0,49 % | NOK 20,50 | NOK 20,65 | NOK 20,35 | 105,01K |
| 2026-07-01 | NOK 20,45 | -0,24 % | NOK 20,40 | NOK 20,60 | NOK 20,40 | 49,71K |
| 2026-06-30 | NOK 20,50 | -0,24 % | NOK 20,90 | NOK 20,90 | NOK 20,30 | 282,42K |
| 2026-06-29 | NOK 20,55 | +0,98 % | NOK 20,40 | NOK 20,65 | NOK 20,25 | 177,89K |
| 2026-06-26 | NOK 20,35 | +0,25 % | NOK 20,30 | NOK 20,45 | NOK 20,20 | 52,55K |
| 2026-06-25 | NOK 20,30 | +0,50 % | NOK 20,30 | NOK 20,30 | NOK 20,15 | 235,24K |
| 2026-06-24 | NOK 20,20 | +0,25 % | NOK 20,10 | NOK 20,35 | NOK 20,10 | 71,91K |
| 2026-06-23 | NOK 20,15 | +0,75 % | NOK 20,00 | NOK 20,15 | NOK 20,00 | 109,36K |
| 2026-06-22 | NOK 20,00 | 0,00 % | NOK 20,20 | NOK 20,20 | NOK 19,92 | 400,50K |
| 2026-06-19 | NOK 20,00 | +0,91 % | NOK 19,98 | NOK 20,10 | NOK 19,86 | 165,32K |
| 2026-06-18 | NOK 19,82 | +0,30 % | NOK 19,90 | NOK 19,96 | NOK 19,80 | 249,95K |
| 2026-06-17 | NOK 19,76 | +0,30 % | NOK 19,90 | NOK 19,90 | NOK 19,64 | 188,96K |
| 2026-06-16 | NOK 19,70 | -1,01 % | NOK 19,94 | NOK 20,00 | NOK 19,66 | 285,61K |
| 2026-06-15 | NOK 19,90 | +0,20 % | NOK 19,82 | NOK 19,98 | NOK 19,78 | 101,48K |
| 2026-06-12 | NOK 19,86 | +0,40 % | NOK 19,90 | NOK 19,94 | NOK 19,78 | 262,18K |
| 2026-06-11 | NOK 19,78 | -0,40 % | NOK 19,76 | NOK 19,90 | NOK 19,74 | 232,91K |
| 2026-06-10 | NOK 19,86 | +0,30 % | NOK 19,90 | NOK 19,90 | NOK 19,72 | 118,85K |
| 2026-06-09 | NOK 19,80 | +0,51 % | NOK 19,70 | NOK 19,96 | NOK 19,68 | 268,69K |
| 2026-06-08 | NOK 19,70 | 0,00 % | NOK 19,80 | NOK 19,94 | NOK 19,68 | 338,08K |
| 2026-06-05 | NOK 19,70 | +0,72 % | NOK 19,56 | NOK 19,78 | NOK 19,54 | 313,36K |
| 2026-06-04 | NOK 19,56 | -1,51 % | NOK 19,66 | NOK 19,72 | NOK 19,50 | 199,89K |
| 2026-06-03 | NOK 19,86 | +0,71 % | NOK 19,74 | NOK 19,88 | NOK 19,72 | 163,69K |
| 2026-06-02 | NOK 19,72 | +0,31 % | NOK 19,84 | NOK 19,84 | NOK 19,42 | 255,68K |
| 2026-06-01 | NOK 19,66 | -0,81 % | NOK 19,82 | NOK 19,92 | NOK 19,62 | 220,04K |
| 2026-05-29 | NOK 19,82 | +0,51 % | NOK 19,64 | NOK 19,96 | NOK 19,64 | 277,44K |