Vistin Pharma ASA VISTN
OSL · Norwegen · Gesundheitstechnologie
NOK 18,25-0,25 (-1,35 %)
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 18,25 | -1,35 % | NOK 18,05 | NOK 18,20 | NOK 18,05 | 4,74K |
| 2026-09-30 | NOK 18,50 | +1,09 % | NOK 18,50 | NOK 18,60 | NOK 18,50 | 8,70K |
| 2026-09-29 | NOK 18,30 | -1,08 % | NOK 18,50 | NOK 18,50 | NOK 18,30 | 269 |
| 2026-09-28 | NOK 18,50 | +1,37 % | NOK 18,50 | NOK 18,55 | NOK 18,45 | 2,61K |
| 2026-09-25 | NOK 18,25 | 0,00 % | NOK 18,40 | NOK 18,40 | NOK 17,80 | 13,22K |
| 2026-09-24 | NOK 18,25 | 0,00 % | NOK 18,00 | NOK 18,30 | NOK 18,00 | 8,33K |
| 2026-09-23 | NOK 18,25 | +0,83 % | NOK 18,10 | NOK 18,30 | NOK 18,10 | 14,42K |
| 2026-09-22 | NOK 18,10 | -2,16 % | NOK 18,75 | NOK 18,75 | NOK 18,10 | 8,47K |
| 2026-09-21 | NOK 18,50 | -2,12 % | NOK 19,10 | NOK 19,10 | NOK 17,95 | 41,07K |
| 2026-09-18 | NOK 18,90 | +2,16 % | NOK 18,85 | NOK 18,90 | NOK 18,85 | 138 |
| 2026-09-17 | NOK 18,50 | -1,07 % | NOK 18,75 | NOK 19,05 | NOK 18,50 | 9,41K |
| 2026-09-16 | NOK 18,70 | 0,00 % | NOK 18,70 | NOK 19,10 | NOK 18,70 | 1,43K |
| 2026-09-15 | NOK 18,70 | -1,58 % | NOK 19,05 | NOK 19,05 | NOK 18,70 | 18,48K |
| 2026-09-14 | NOK 19,00 | 0,00 % | NOK 19,10 | NOK 19,10 | NOK 19,00 | 345 |
| 2026-09-11 | NOK 19,00 | -0,26 % | NOK 18,65 | NOK 19,00 | NOK 18,65 | 35,03K |
| 2026-09-10 | NOK 19,05 | -1,55 % | NOK 18,95 | NOK 19,15 | NOK 18,95 | 5,22K |
| 2026-09-09 | NOK 19,35 | +1,04 % | NOK 19,20 | NOK 19,35 | NOK 18,65 | 7,94K |
| 2026-09-08 | NOK 19,15 | +0,79 % | NOK 18,80 | NOK 19,15 | NOK 18,75 | 10,83K |
| 2026-09-07 | NOK 19,00 | 0,00 % | NOK 20,00 | NOK 20,50 | NOK 19,00 | 34,24K |
| 2026-09-04 | NOK 19,00 | 0,00 % | NOK 19,00 | NOK 19,00 | NOK 19,00 | 5,90K |
| 2026-09-03 | NOK 19,00 | -0,26 % | NOK 19,05 | NOK 19,05 | NOK 19,00 | 9,05K |
| 2026-09-02 | NOK 19,05 | -1,80 % | NOK 19,30 | NOK 19,30 | NOK 19,00 | 7,66K |
| 2026-09-01 | NOK 19,40 | +2,11 % | NOK 19,00 | NOK 19,40 | NOK 19,00 | 10,51K |
| 2026-08-31 | NOK 19,00 | -0,26 % | NOK 19,50 | NOK 19,50 | NOK 18,85 | 18,66K |
| 2026-08-28 | NOK 19,05 | 0,00 % | NOK 19,05 | NOK 19,30 | NOK 19,05 | 1,45K |
| 2026-08-27 | NOK 19,05 | -1,30 % | NOK 19,50 | NOK 19,50 | NOK 18,55 | 26,76K |
| 2026-08-26 | NOK 19,30 | +0,78 % | NOK 18,85 | NOK 19,30 | NOK 18,35 | 53,96K |
| 2026-08-25 | NOK 19,15 | -0,78 % | NOK 19,35 | NOK 19,35 | NOK 18,90 | 18,79K |
| 2026-08-24 | NOK 19,30 | 0,00 % | NOK 18,55 | NOK 19,35 | NOK 18,55 | 4,05K |
| 2026-08-21 | NOK 19,30 | 0,00 % | NOK 19,00 | NOK 19,35 | NOK 18,70 | 20,96K |
| 2026-08-20 | NOK 19,30 | -4,46 % | NOK 19,50 | NOK 19,50 | NOK 17,70 | 101,46K |
| 2026-08-19 | NOK 20,20 | +0,50 % | NOK 20,30 | NOK 20,40 | NOK 20,20 | 2,83K |
| 2026-08-18 | NOK 20,10 | 0,00 % | NOK 20,20 | NOK 20,50 | NOK 20,10 | 5,53K |
| 2026-08-17 | NOK 20,10 | -0,50 % | NOK 20,20 | NOK 20,20 | NOK 20,00 | 1,40K |
| 2026-08-14 | NOK 20,20 | +0,50 % | NOK 19,90 | NOK 20,20 | NOK 19,90 | 59,44K |
| 2026-08-13 | NOK 20,10 | -0,50 % | NOK 20,20 | NOK 20,20 | NOK 19,70 | 7,03K |
| 2026-08-12 | NOK 20,20 | 0,00 % | NOK 20,10 | NOK 20,20 | NOK 19,90 | 11,16K |
| 2026-08-11 | NOK 20,20 | +1,51 % | NOK 19,90 | NOK 20,20 | NOK 19,90 | 3,83K |
| 2026-08-10 | NOK 19,90 | -0,50 % | NOK 20,00 | NOK 20,10 | NOK 19,80 | 3,56K |
| 2026-08-07 | NOK 20,00 | 0,00 % | NOK 20,20 | NOK 20,20 | NOK 20,00 | 7,16K |
| 2026-08-06 | NOK 20,00 | -0,99 % | NOK 20,00 | NOK 20,10 | NOK 20,00 | 26,36K |
| 2026-08-05 | NOK 20,20 | +0,50 % | NOK 20,00 | NOK 20,20 | NOK 20,00 | 3,46K |
| 2026-08-04 | NOK 20,10 | +1,01 % | NOK 20,20 | NOK 20,20 | NOK 19,80 | 2,44K |
| 2026-08-03 | NOK 19,90 | -1,97 % | NOK 20,40 | NOK 20,50 | NOK 19,75 | 9,37K |
| 2026-07-31 | NOK 20,30 | +0,50 % | NOK 19,85 | NOK 20,30 | NOK 19,85 | 7,67K |
| 2026-07-30 | NOK 20,20 | -0,49 % | NOK 20,00 | NOK 20,20 | NOK 19,65 | 6,55K |
| 2026-07-29 | NOK 20,30 | +1,50 % | NOK 20,20 | NOK 20,30 | NOK 20,00 | 696 |
| 2026-07-28 | NOK 20,00 | -1,48 % | NOK 20,00 | NOK 20,00 | NOK 19,90 | 25,66K |
| 2026-07-27 | NOK 20,30 | +1,50 % | NOK 20,50 | NOK 20,50 | NOK 20,00 | 693 |
| 2026-07-24 | NOK 20,00 | -2,44 % | NOK 20,00 | NOK 20,00 | NOK 20,00 | 800 |
| 2026-07-23 | NOK 20,50 | 0,00 % | NOK 20,50 | NOK 20,50 | NOK 20,00 | 4,29K |
| 2026-07-22 | NOK 20,50 | +2,50 % | NOK 20,10 | NOK 20,50 | NOK 20,10 | 776 |
| 2026-07-21 | NOK 20,00 | -1,48 % | NOK 20,10 | NOK 20,60 | NOK 20,00 | 9,33K |
| 2026-07-20 | NOK 20,30 | -1,46 % | NOK 20,20 | NOK 20,40 | NOK 20,10 | 6,99K |
| 2026-07-17 | NOK 20,60 | +1,98 % | NOK 20,10 | NOK 20,60 | NOK 20,10 | 9,02K |
| 2026-07-16 | NOK 20,20 | -0,49 % | NOK 20,20 | NOK 20,60 | NOK 20,10 | 37,34K |
| 2026-07-15 | NOK 20,30 | -1,46 % | NOK 20,40 | NOK 20,40 | NOK 20,30 | 5,03K |
| 2026-07-14 | NOK 20,60 | 0,00 % | NOK 20,50 | NOK 20,60 | NOK 20,10 | 17,81K |
| 2026-07-13 | NOK 20,60 | +0,98 % | NOK 20,60 | NOK 20,60 | NOK 20,10 | 4,32K |
| 2026-07-10 | NOK 20,40 | +0,49 % | NOK 20,60 | NOK 20,60 | NOK 20,40 | 13,75K |
| 2026-07-09 | NOK 20,30 | +0,50 % | NOK 20,20 | NOK 20,60 | NOK 20,20 | 18,26K |
| 2026-07-08 | NOK 20,20 | -1,94 % | NOK 20,20 | NOK 20,50 | NOK 20,20 | 29,65K |
| 2026-07-07 | NOK 20,60 | +0,98 % | NOK 20,60 | NOK 20,60 | NOK 20,40 | 2,07K |
| 2026-07-06 | NOK 20,40 | 0,00 % | NOK 20,30 | NOK 20,70 | NOK 20,20 | 13,87K |
| 2026-07-03 | NOK 20,40 | -0,97 % | NOK 20,30 | NOK 20,60 | NOK 20,30 | 1,91K |
| 2026-07-02 | NOK 20,60 | +0,49 % | NOK 20,30 | NOK 20,70 | NOK 20,30 | 5,60K |
| 2026-07-01 | NOK 20,50 | -0,49 % | NOK 20,30 | NOK 20,70 | NOK 20,30 | 3,36K |
| 2026-06-30 | NOK 20,60 | +0,98 % | NOK 20,70 | NOK 20,70 | NOK 20,30 | 1,77K |
| 2026-06-29 | NOK 20,40 | -1,45 % | NOK 20,30 | NOK 20,70 | NOK 20,30 | 4,20K |
| 2026-06-26 | NOK 20,70 | -0,48 % | NOK 20,60 | NOK 20,70 | NOK 20,40 | 5,26K |
| 2026-06-25 | NOK 20,80 | +0,97 % | NOK 20,30 | NOK 20,80 | NOK 20,30 | 1,26K |
| 2026-06-24 | NOK 20,60 | -0,96 % | NOK 20,80 | NOK 20,80 | NOK 20,60 | 281 |
| 2026-06-23 | NOK 20,80 | +2,46 % | NOK 20,70 | NOK 20,80 | NOK 20,50 | 4,44K |
| 2026-06-22 | NOK 20,30 | -0,98 % | NOK 20,20 | NOK 20,50 | NOK 20,10 | 62,22K |
| 2026-06-19 | NOK 20,50 | 0,00 % | NOK 20,50 | NOK 20,50 | NOK 20,50 | 94 |
| 2026-06-18 | NOK 20,50 | +0,49 % | NOK 20,30 | NOK 20,50 | NOK 20,30 | 636 |
| 2026-06-17 | NOK 20,40 | -0,49 % | NOK 20,40 | NOK 20,60 | NOK 20,40 | 823 |
| 2026-06-16 | NOK 20,50 | -0,97 % | NOK 20,90 | NOK 20,90 | NOK 20,50 | 5,23K |
| 2026-06-15 | NOK 20,70 | +0,98 % | NOK 20,40 | NOK 20,90 | NOK 20,40 | 5,59K |
| 2026-06-12 | NOK 20,50 | -0,97 % | NOK 20,50 | NOK 20,60 | NOK 20,50 | 195 |
| 2026-06-11 | NOK 20,70 | +1,47 % | NOK 20,20 | NOK 20,70 | NOK 20,20 | 1,56K |
| 2026-06-10 | NOK 20,40 | -0,49 % | NOK 20,40 | NOK 20,40 | NOK 20,40 | 294 |
| 2026-06-09 | NOK 20,50 | +0,49 % | NOK 20,50 | NOK 20,50 | NOK 20,40 | 12,70K |
| 2026-06-08 | NOK 20,40 | 0,00 % | NOK 20,50 | NOK 20,50 | NOK 20,20 | 32,22K |
| 2026-06-05 | NOK 20,40 | -2,39 % | NOK 20,90 | NOK 20,90 | NOK 20,30 | 634,20K |
| 2026-06-04 | NOK 20,90 | +1,95 % | NOK 20,50 | NOK 20,90 | NOK 20,40 | 8,76K |
| 2026-06-03 | NOK 20,50 | -0,97 % | NOK 20,70 | NOK 20,90 | NOK 20,50 | 10,61K |
| 2026-06-02 | NOK 20,70 | -0,96 % | NOK 20,80 | NOK 21,00 | NOK 20,60 | 16,97K |
| 2026-06-01 | NOK 20,90 | -0,48 % | NOK 21,50 | NOK 21,50 | NOK 20,80 | 51,79K |
| 2026-05-29 | NOK 21,00 | 0,00 % | NOK 20,60 | NOK 21,00 | NOK 20,60 | 9,14K |