Ventura Offshore Holding Ltd. VTURA
OSL · Norwegen · Industriedienstleistungen
NOK 32,10+0,40 (+1,26 %)
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 32,10 | +1,26 % | NOK 31,80 | NOK 32,10 | NOK 31,00 | 191,60K |
| 2026-09-30 | NOK 31,70 | 0,00 % | NOK 31,70 | NOK 31,70 | NOK 31,50 | 103,04K |
| 2026-09-29 | NOK 31,70 | +2,26 % | NOK 31,00 | NOK 31,70 | NOK 30,90 | 243,81K |
| 2026-09-28 | NOK 31,00 | -0,32 % | NOK 30,90 | NOK 31,00 | NOK 30,70 | 276,51K |
| 2026-09-25 | NOK 31,10 | +0,32 % | NOK 31,00 | NOK 31,70 | NOK 30,20 | 534,51K |
| 2026-09-24 | NOK 31,00 | -2,82 % | NOK 32,00 | NOK 32,00 | NOK 30,30 | 590,25K |
| 2026-09-23 | NOK 31,90 | -2,45 % | NOK 32,90 | NOK 33,00 | NOK 31,70 | 316,87K |
| 2026-09-22 | NOK 32,70 | -8,40 % | NOK 35,40 | NOK 35,40 | NOK 32,70 | 640,75K |
| 2026-09-21 | NOK 35,70 | 0,00 % | NOK 35,90 | NOK 36,10 | NOK 35,60 | 148,80K |
| 2026-09-18 | NOK 35,70 | +0,56 % | NOK 36,00 | NOK 36,00 | NOK 35,60 | 268,58K |
| 2026-09-17 | NOK 35,50 | +1,43 % | NOK 35,10 | NOK 36,10 | NOK 35,10 | 334,74K |
| 2026-09-16 | NOK 35,00 | +0,86 % | NOK 35,20 | NOK 35,30 | NOK 34,50 | 686,15K |
| 2026-09-15 | NOK 34,70 | -4,14 % | NOK 36,60 | NOK 36,60 | NOK 34,70 | 1,28M |
| 2026-09-14 | NOK 36,20 | -1,90 % | NOK 36,90 | NOK 37,20 | NOK 36,10 | 1,26M |
| 2026-09-11 | NOK 36,90 | +7,89 % | NOK 38,30 | NOK 38,90 | NOK 36,00 | 3,72M |
| 2026-09-10 | NOK 34,20 | +2,40 % | NOK 33,10 | NOK 34,90 | NOK 33,10 | 198,48K |
| 2026-09-09 | NOK 33,40 | +3,41 % | NOK 32,50 | NOK 33,40 | NOK 32,00 | 114,49K |
| 2026-09-08 | NOK 32,30 | +2,87 % | NOK 31,90 | NOK 33,30 | NOK 31,90 | 185,13K |
| 2026-09-07 | NOK 31,40 | +4,67 % | NOK 30,90 | NOK 31,90 | NOK 30,80 | 224,43K |
| 2026-09-04 | NOK 30,00 | 0,00 % | NOK 30,50 | NOK 30,50 | NOK 29,60 | 86,18K |
| 2026-09-03 | NOK 30,00 | -0,66 % | NOK 30,40 | NOK 30,60 | NOK 30,00 | 207,24K |
| 2026-09-02 | NOK 30,20 | 0,00 % | NOK 30,50 | NOK 30,70 | NOK 30,00 | 141,33K |
| 2026-09-01 | NOK 30,20 | +0,67 % | NOK 30,40 | NOK 30,40 | NOK 30,00 | 83,54K |
| 2026-08-31 | NOK 30,00 | +3,45 % | NOK 29,80 | NOK 30,20 | NOK 29,50 | 130,24K |
| 2026-08-28 | NOK 29,00 | 0,00 % | NOK 29,90 | NOK 30,70 | NOK 28,80 | 285,03K |
| 2026-08-27 | NOK 29,00 | 0,00 % | NOK 29,00 | NOK 29,50 | NOK 28,80 | 93,07K |
| 2026-08-26 | NOK 29,00 | 0,00 % | NOK 28,90 | NOK 29,00 | NOK 28,50 | 187,29K |
| 2026-08-25 | NOK 29,00 | 0,00 % | NOK 29,00 | NOK 29,10 | NOK 28,80 | 163,04K |
| 2026-08-24 | NOK 29,00 | -1,36 % | NOK 29,30 | NOK 29,40 | NOK 28,90 | 155,77K |
| 2026-08-21 | NOK 29,40 | +0,68 % | NOK 29,90 | NOK 29,90 | NOK 28,90 | 96,88K |
| 2026-08-20 | NOK 29,20 | +0,69 % | NOK 29,90 | NOK 29,90 | NOK 28,90 | 67,47K |
| 2026-08-19 | NOK 29,00 | -0,68 % | NOK 29,20 | NOK 29,30 | NOK 28,80 | 50,09K |
| 2026-08-18 | NOK 29,20 | 0,00 % | NOK 28,80 | NOK 29,70 | NOK 28,60 | 66,69K |
| 2026-08-17 | NOK 29,20 | -0,34 % | NOK 29,80 | NOK 29,80 | NOK 28,80 | 121,13K |
| 2026-08-14 | NOK 29,30 | +1,38 % | NOK 29,00 | NOK 29,90 | NOK 29,00 | 107,70K |
| 2026-08-13 | NOK 28,90 | +1,40 % | NOK 28,90 | NOK 29,00 | NOK 28,80 | 228,94K |
| 2026-08-12 | NOK 28,50 | -1,04 % | NOK 28,80 | NOK 29,40 | NOK 28,50 | 32,39K |
| 2026-08-11 | NOK 28,80 | -1,37 % | NOK 29,30 | NOK 29,50 | NOK 28,70 | 49,51K |
| 2026-08-10 | NOK 29,20 | +2,10 % | NOK 28,60 | NOK 29,90 | NOK 28,60 | 24,96K |
| 2026-08-07 | NOK 28,60 | -0,69 % | NOK 28,80 | NOK 29,30 | NOK 28,60 | 27,42K |
| 2026-08-06 | NOK 28,80 | -1,03 % | NOK 28,60 | NOK 29,40 | NOK 28,60 | 22,34K |
| 2026-08-05 | NOK 29,10 | -0,34 % | NOK 30,00 | NOK 30,00 | NOK 29,10 | 56,37K |
| 2026-08-04 | NOK 29,20 | +1,39 % | NOK 29,10 | NOK 29,50 | NOK 28,80 | 36,88K |
| 2026-08-03 | NOK 28,80 | -2,37 % | NOK 29,20 | NOK 29,50 | NOK 28,80 | 30,78K |
| 2026-07-31 | NOK 29,50 | +1,37 % | NOK 29,20 | NOK 29,90 | NOK 29,20 | 41,84K |
| 2026-07-30 | NOK 29,10 | -2,02 % | NOK 29,40 | NOK 29,90 | NOK 29,10 | 27,18K |
| 2026-07-29 | NOK 29,70 | -1,00 % | NOK 29,90 | NOK 30,00 | NOK 29,20 | 34,76K |
| 2026-07-28 | NOK 30,00 | +0,67 % | NOK 29,70 | NOK 30,00 | NOK 29,00 | 55,50K |
| 2026-07-27 | NOK 29,80 | -1,65 % | NOK 30,10 | NOK 30,30 | NOK 29,60 | 34,08K |
| 2026-07-24 | NOK 30,30 | +3,06 % | NOK 28,70 | NOK 30,80 | NOK 28,70 | 22,78K |
| 2026-07-23 | NOK 29,40 | -1,01 % | NOK 29,70 | NOK 30,40 | NOK 29,30 | 1,61M |
| 2026-07-22 | NOK 29,70 | +1,37 % | NOK 28,30 | NOK 29,70 | NOK 28,30 | 192,73K |
| 2026-07-21 | NOK 29,30 | +2,81 % | NOK 29,60 | NOK 29,60 | NOK 28,20 | 61,19K |
| 2026-07-20 | NOK 28,50 | -0,70 % | NOK 28,80 | NOK 29,20 | NOK 28,20 | 68,36K |
| 2026-07-17 | NOK 28,70 | -0,35 % | NOK 28,70 | NOK 29,20 | NOK 28,70 | 42,11K |
| 2026-07-16 | NOK 28,80 | -0,35 % | NOK 28,90 | NOK 29,00 | NOK 28,70 | 23,37K |
| 2026-07-15 | NOK 28,90 | +0,70 % | NOK 28,80 | NOK 29,30 | NOK 28,50 | 26,71K |
| 2026-07-14 | NOK 28,70 | -1,03 % | NOK 29,80 | NOK 29,80 | NOK 28,70 | 15,46K |
| 2026-07-13 | NOK 29,00 | +1,40 % | NOK 28,50 | NOK 29,40 | NOK 28,50 | 28,22K |
| 2026-07-10 | NOK 28,60 | +1,42 % | NOK 29,00 | NOK 29,30 | NOK 28,40 | 65,84K |
| 2026-07-09 | NOK 28,20 | +0,36 % | NOK 29,90 | NOK 29,90 | NOK 28,20 | 43,58K |
| 2026-07-08 | NOK 28,10 | +1,44 % | NOK 29,20 | NOK 29,20 | NOK 27,80 | 11,80K |
| 2026-07-07 | NOK 27,70 | -0,36 % | NOK 27,90 | NOK 28,40 | NOK 27,70 | 63,77K |
| 2026-07-06 | NOK 27,80 | -1,07 % | NOK 28,10 | NOK 28,20 | NOK 27,70 | 6,53K |
| 2026-07-03 | NOK 28,10 | +0,72 % | NOK 28,10 | NOK 28,40 | NOK 27,70 | 21,31K |
| 2026-07-02 | NOK 27,90 | -0,71 % | NOK 28,40 | NOK 28,40 | NOK 27,80 | 12,91K |
| 2026-07-01 | NOK 28,10 | +0,36 % | NOK 27,90 | NOK 28,40 | NOK 27,60 | 24,51K |
| 2026-06-30 | NOK 28,00 | -1,75 % | NOK 27,60 | NOK 28,10 | NOK 27,60 | 54,86K |
| 2026-06-29 | NOK 28,50 | +2,89 % | NOK 29,00 | NOK 29,00 | NOK 27,50 | 95,81K |
| 2026-06-26 | NOK 27,70 | -0,36 % | NOK 28,90 | NOK 28,90 | NOK 27,40 | 145,83K |
| 2026-06-25 | NOK 27,80 | +0,72 % | NOK 27,30 | NOK 28,50 | NOK 26,90 | 136,44K |
| 2026-06-24 | NOK 27,60 | -3,16 % | NOK 28,50 | NOK 29,20 | NOK 27,20 | 272,00K |
| 2026-06-23 | NOK 28,50 | -3,06 % | NOK 30,10 | NOK 30,10 | NOK 28,20 | 60,87K |
| 2026-06-22 | NOK 29,40 | -1,67 % | NOK 29,50 | NOK 29,90 | NOK 28,60 | 70,33K |
| 2026-06-19 | NOK 29,90 | +3,10 % | NOK 30,90 | NOK 30,90 | NOK 29,00 | 20,50K |
| 2026-06-18 | NOK 29,00 | -1,69 % | NOK 29,20 | NOK 29,70 | NOK 29,00 | 50,19K |
| 2026-06-17 | NOK 29,50 | -2,32 % | NOK 32,40 | NOK 32,40 | NOK 29,50 | 79,38K |
| 2026-06-16 | NOK 30,20 | +0,33 % | NOK 32,60 | NOK 32,60 | NOK 30,10 | 50,07K |
| 2026-06-15 | NOK 30,10 | +1,35 % | NOK 30,00 | NOK 30,50 | NOK 29,70 | 45,81K |
| 2026-06-12 | NOK 29,70 | -1,66 % | NOK 30,20 | NOK 30,30 | NOK 29,50 | 80,44K |
| 2026-06-11 | NOK 30,20 | -0,66 % | NOK 30,20 | NOK 30,60 | NOK 30,00 | 78,58K |
| 2026-06-10 | NOK 30,40 | -1,94 % | NOK 31,00 | NOK 31,00 | NOK 30,30 | 123,25K |
| 2026-06-09 | NOK 31,00 | -0,32 % | NOK 31,00 | NOK 31,50 | NOK 31,00 | 32,84K |
| 2026-06-08 | NOK 31,10 | 0,00 % | NOK 31,10 | NOK 31,20 | NOK 30,70 | 69,55K |
| 2026-06-05 | NOK 31,10 | 0,00 % | NOK 30,90 | NOK 31,80 | NOK 30,90 | 67,21K |
| 2026-06-04 | NOK 31,10 | -0,64 % | NOK 31,40 | NOK 31,90 | NOK 30,80 | 71,02K |
| 2026-06-03 | NOK 31,30 | -3,40 % | NOK 32,80 | NOK 33,00 | NOK 30,70 | 305,58K |
| 2026-06-02 | NOK 32,40 | +1,89 % | NOK 33,30 | NOK 33,30 | NOK 31,50 | 77,29K |
| 2026-06-01 | NOK 31,80 | -0,31 % | NOK 31,60 | NOK 32,00 | NOK 31,20 | 119,76K |
| 2026-05-29 | NOK 31,90 | -2,15 % | NOK 33,00 | NOK 33,00 | NOK 31,90 | 94,27K |