LINK Mobility Group Holding ASA LINK
OSL · Norwegen · Technologiedienstleistungen
NOK 24,30-0,08 (-0,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 23,20 | -2,27 % | NOK 23,66 | NOK 23,68 | NOK 23,00 | 720,04K |
| 2026-09-29 | NOK 23,74 | +0,76 % | NOK 23,60 | NOK 23,98 | NOK 23,50 | 419,27K |
| 2026-09-28 | NOK 23,56 | -2,89 % | NOK 24,78 | NOK 24,78 | NOK 23,48 | 494,58K |
| 2026-09-25 | NOK 24,26 | -0,41 % | NOK 24,40 | NOK 24,48 | NOK 24,04 | 645,14K |
| 2026-09-24 | NOK 24,36 | +2,61 % | NOK 23,80 | NOK 24,58 | NOK 23,50 | 850,52K |
| 2026-09-23 | NOK 23,74 | +1,45 % | NOK 23,56 | NOK 23,96 | NOK 23,40 | 744,85K |
| 2026-09-22 | NOK 23,40 | -1,02 % | NOK 23,64 | NOK 24,02 | NOK 23,40 | 1,11M |
| 2026-09-21 | NOK 23,64 | +0,77 % | NOK 23,56 | NOK 23,76 | NOK 23,36 | 469,86K |
| 2026-09-18 | NOK 23,46 | -1,01 % | NOK 23,74 | NOK 23,84 | NOK 23,36 | 1,06M |
| 2026-09-17 | NOK 23,70 | +2,33 % | NOK 23,10 | NOK 23,70 | NOK 23,10 | 702,01K |
| 2026-09-16 | NOK 23,16 | -0,69 % | NOK 23,30 | NOK 23,42 | NOK 23,08 | 459,08K |
| 2026-09-15 | NOK 23,32 | -0,77 % | NOK 23,40 | NOK 23,50 | NOK 23,00 | 1,27M |
| 2026-09-14 | NOK 23,50 | -0,17 % | NOK 23,46 | NOK 23,72 | NOK 23,38 | 435,93K |
| 2026-09-11 | NOK 23,54 | +0,86 % | NOK 23,30 | NOK 23,66 | NOK 23,10 | 583,18K |
| 2026-09-10 | NOK 23,34 | -2,26 % | NOK 23,90 | NOK 24,00 | NOK 23,18 | 1,46M |
| 2026-09-09 | NOK 23,88 | -1,32 % | NOK 24,20 | NOK 24,28 | NOK 23,66 | 1,42M |
| 2026-09-08 | NOK 24,20 | -1,47 % | NOK 24,40 | NOK 24,58 | NOK 24,14 | 667,01K |
| 2026-09-07 | NOK 24,56 | -0,89 % | NOK 24,66 | NOK 24,84 | NOK 24,54 | 550,69K |
| 2026-09-04 | NOK 24,78 | -1,12 % | NOK 25,20 | NOK 25,20 | NOK 24,68 | 547,31K |
| 2026-09-03 | NOK 25,06 | +1,87 % | NOK 24,50 | NOK 25,08 | NOK 24,50 | 482,41K |
| 2026-09-02 | NOK 24,60 | -1,36 % | NOK 24,74 | NOK 24,78 | NOK 24,52 | 619,28K |
| 2026-09-01 | NOK 24,94 | -1,11 % | NOK 25,14 | NOK 25,16 | NOK 24,64 | 1,08M |
| 2026-08-31 | NOK 25,22 | -2,85 % | NOK 25,74 | NOK 25,84 | NOK 25,08 | 1,16M |
| 2026-08-28 | NOK 25,96 | -1,29 % | NOK 26,50 | NOK 26,98 | NOK 25,86 | 844,18K |
| 2026-08-27 | NOK 26,30 | +3,54 % | NOK 25,40 | NOK 26,34 | NOK 25,40 | 1,09M |
| 2026-08-26 | NOK 25,40 | -1,17 % | NOK 26,10 | NOK 26,10 | NOK 25,14 | 656,16K |
| 2026-08-25 | NOK 25,70 | -0,62 % | NOK 26,00 | NOK 26,24 | NOK 25,60 | 886,12K |
| 2026-08-24 | NOK 25,86 | +3,61 % | NOK 25,08 | NOK 25,88 | NOK 24,76 | 1,25M |
| 2026-08-21 | NOK 24,96 | +0,08 % | NOK 24,90 | NOK 25,20 | NOK 24,32 | 1,91M |
| 2026-08-20 | NOK 24,94 | -4,74 % | NOK 25,62 | NOK 25,70 | NOK 24,14 | 3,33M |
| 2026-08-19 | NOK 26,18 | -2,02 % | NOK 25,52 | NOK 26,60 | NOK 25,30 | 2,31M |
| 2026-08-18 | NOK 26,72 | +3,01 % | NOK 25,96 | NOK 26,72 | NOK 25,86 | 1,31M |
| 2026-08-17 | NOK 25,94 | -0,99 % | NOK 25,96 | NOK 26,32 | NOK 25,70 | 695,69K |
| 2026-08-14 | NOK 26,20 | +3,72 % | NOK 26,64 | NOK 26,80 | NOK 25,92 | 1,84M |
| 2026-08-13 | NOK 25,26 | -2,09 % | NOK 25,52 | NOK 25,80 | NOK 25,12 | 834,43K |
| 2026-08-12 | NOK 25,80 | -1,15 % | NOK 26,00 | NOK 26,10 | NOK 25,74 | 367,67K |
| 2026-08-11 | NOK 26,10 | -0,46 % | NOK 26,50 | NOK 26,50 | NOK 25,76 | 509,75K |
| 2026-08-10 | NOK 26,22 | +0,38 % | NOK 26,30 | NOK 26,34 | NOK 25,96 | 427,32K |
| 2026-08-07 | NOK 26,12 | +3,65 % | NOK 25,50 | NOK 26,12 | NOK 25,28 | 1,00M |
| 2026-08-06 | NOK 25,20 | -0,47 % | NOK 25,24 | NOK 25,28 | NOK 25,02 | 509,58K |
| 2026-08-05 | NOK 25,32 | -1,40 % | NOK 26,06 | NOK 26,06 | NOK 25,24 | 827,36K |
| 2026-08-04 | NOK 25,68 | +0,94 % | NOK 25,68 | NOK 25,68 | NOK 25,20 | 470,95K |
| 2026-08-03 | NOK 25,44 | -0,24 % | NOK 25,50 | NOK 25,66 | NOK 25,16 | 371,61K |
| 2026-07-31 | NOK 25,50 | -0,62 % | NOK 25,82 | NOK 25,84 | NOK 25,42 | 416,73K |
| 2026-07-30 | NOK 25,66 | -0,39 % | NOK 25,50 | NOK 25,94 | NOK 25,48 | 445,70K |
| 2026-07-29 | NOK 25,76 | +2,22 % | NOK 25,18 | NOK 25,80 | NOK 25,18 | 930,27K |
| 2026-07-28 | NOK 25,20 | +0,08 % | NOK 25,20 | NOK 25,46 | NOK 25,02 | 422,26K |
| 2026-07-27 | NOK 25,18 | +3,62 % | NOK 24,30 | NOK 25,18 | NOK 24,30 | 493,88K |
| 2026-07-24 | NOK 24,30 | -3,11 % | NOK 25,10 | NOK 25,34 | NOK 24,06 | 1,36M |
| 2026-07-23 | NOK 25,08 | -2,41 % | NOK 25,70 | NOK 25,82 | NOK 25,08 | 639,17K |
| 2026-07-22 | NOK 25,70 | -1,38 % | NOK 26,18 | NOK 26,18 | NOK 25,58 | 478,44K |
| 2026-07-21 | NOK 26,06 | +0,39 % | NOK 26,00 | NOK 26,34 | NOK 26,00 | 307,11K |
| 2026-07-20 | NOK 25,96 | +0,31 % | NOK 26,18 | NOK 26,42 | NOK 25,96 | 578,52K |
| 2026-07-17 | NOK 25,88 | +1,25 % | NOK 25,40 | NOK 25,98 | NOK 25,20 | 384,83K |
| 2026-07-16 | NOK 25,56 | -1,69 % | NOK 25,88 | NOK 25,90 | NOK 25,16 | 1,09M |
| 2026-07-15 | NOK 26,00 | -1,07 % | NOK 25,58 | NOK 26,26 | NOK 25,58 | 556,40K |
| 2026-07-14 | NOK 26,28 | +1,00 % | NOK 25,68 | NOK 26,46 | NOK 25,68 | 551,40K |
| 2026-07-13 | NOK 26,02 | -0,15 % | NOK 26,22 | NOK 26,24 | NOK 25,72 | 331,86K |
| 2026-07-10 | NOK 26,06 | +0,15 % | NOK 25,76 | NOK 26,30 | NOK 25,70 | 434,41K |
| 2026-07-09 | NOK 26,02 | +0,46 % | NOK 25,90 | NOK 26,10 | NOK 25,80 | 341,81K |
| 2026-07-08 | NOK 25,90 | -0,84 % | NOK 25,90 | NOK 26,14 | NOK 25,48 | 864,97K |
| 2026-07-07 | NOK 26,12 | +0,31 % | NOK 26,06 | NOK 26,64 | NOK 26,06 | 760,23K |
| 2026-07-06 | NOK 26,04 | -1,29 % | NOK 26,38 | NOK 26,58 | NOK 25,62 | 970,77K |
| 2026-07-03 | NOK 26,38 | +1,07 % | NOK 26,20 | NOK 26,44 | NOK 26,08 | 832,61K |
| 2026-07-02 | NOK 26,10 | +2,84 % | NOK 25,22 | NOK 26,10 | NOK 25,22 | 693,79K |
| 2026-07-01 | NOK 25,38 | +0,40 % | NOK 25,48 | NOK 25,56 | NOK 24,70 | 796,92K |
| 2026-06-30 | NOK 25,28 | +8,31 % | NOK 24,06 | NOK 25,60 | NOK 24,06 | 2,14M |
| 2026-06-29 | NOK 23,34 | +0,34 % | NOK 23,40 | NOK 24,00 | NOK 23,18 | 806,07K |
| 2026-06-26 | NOK 23,26 | -1,52 % | NOK 23,46 | NOK 23,46 | NOK 23,08 | 536,19K |
| 2026-06-25 | NOK 23,62 | -0,08 % | NOK 23,54 | NOK 23,78 | NOK 23,38 | 1,01M |
| 2026-06-24 | NOK 23,64 | +0,68 % | NOK 23,40 | NOK 23,90 | NOK 23,10 | 1,04M |
| 2026-06-23 | NOK 23,48 | +0,43 % | NOK 23,08 | NOK 23,52 | NOK 22,86 | 1,07M |
| 2026-06-22 | NOK 23,38 | +0,78 % | NOK 23,52 | NOK 23,72 | NOK 22,98 | 1,35M |
| 2026-06-19 | NOK 23,20 | +3,20 % | NOK 22,40 | NOK 23,46 | NOK 22,40 | 1,61M |
| 2026-06-18 | NOK 22,48 | -2,26 % | NOK 23,00 | NOK 23,02 | NOK 22,34 | 1,71M |
| 2026-06-17 | NOK 23,00 | -0,69 % | NOK 23,88 | NOK 23,88 | NOK 22,94 | 583,32K |
| 2026-06-16 | NOK 23,16 | -2,03 % | NOK 23,80 | NOK 23,86 | NOK 23,16 | 587,33K |
| 2026-06-15 | NOK 23,64 | +1,03 % | NOK 23,80 | NOK 24,05 | NOK 23,52 | 942,78K |
| 2026-06-12 | NOK 23,40 | +3,36 % | NOK 23,00 | NOK 23,66 | NOK 22,94 | 1,98M |
| 2026-06-11 | NOK 22,64 | -2,67 % | NOK 23,12 | NOK 23,12 | NOK 22,08 | 2,74M |
| 2026-06-10 | NOK 23,26 | -4,52 % | NOK 24,14 | NOK 24,14 | NOK 23,14 | 2,54M |
| 2026-06-09 | NOK 24,36 | -2,95 % | NOK 25,20 | NOK 25,20 | NOK 24,24 | 2,44M |
| 2026-06-08 | NOK 25,10 | -3,31 % | NOK 25,54 | NOK 25,94 | NOK 25,10 | 2,20M |
| 2026-06-05 | NOK 25,96 | -0,76 % | NOK 26,06 | NOK 26,72 | NOK 25,76 | 1,55M |
| 2026-06-04 | NOK 26,16 | -0,68 % | NOK 26,26 | NOK 26,36 | NOK 25,92 | 898,86K |
| 2026-06-03 | NOK 26,34 | -2,80 % | NOK 26,90 | NOK 26,92 | NOK 26,20 | 1,36M |
| 2026-06-02 | NOK 27,10 | +1,04 % | NOK 26,86 | NOK 27,70 | NOK 26,36 | 1,78M |
| 2026-06-01 | NOK 26,82 | -1,61 % | NOK 27,20 | NOK 27,38 | NOK 26,72 | 1,13M |
| 2026-05-29 | NOK 27,26 | +3,02 % | NOK 26,44 | NOK 27,58 | NOK 26,44 | 2,12M |
| 2026-05-28 | NOK 26,46 | -0,30 % | NOK 26,36 | NOK 26,50 | NOK 25,94 | 1,42M |