Xplora Technologies AS XPLRA
OSL · Norwegen · Technologiedienstleistungen
NOK 23,10-0,30 (-1,28 %)
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 23,40 | +1,30 % | NOK 23,30 | NOK 24,00 | NOK 22,70 | 134,84K |
| 2026-09-29 | NOK 23,10 | -1,28 % | NOK 24,00 | NOK 24,00 | NOK 23,00 | 75,98K |
| 2026-09-28 | NOK 23,40 | +0,86 % | NOK 23,50 | NOK 23,70 | NOK 23,00 | 59,19K |
| 2026-09-25 | NOK 23,20 | -2,52 % | NOK 23,55 | NOK 23,65 | NOK 22,80 | 178,85K |
| 2026-09-24 | NOK 23,80 | -2,06 % | NOK 24,40 | NOK 24,40 | NOK 23,20 | 136,67K |
| 2026-09-23 | NOK 24,30 | -2,80 % | NOK 27,35 | NOK 27,35 | NOK 24,30 | 108,91K |
| 2026-09-22 | NOK 25,00 | 0,00 % | NOK 25,10 | NOK 25,50 | NOK 25,00 | 77,72K |
| 2026-09-21 | NOK 25,00 | +0,20 % | NOK 24,60 | NOK 25,25 | NOK 24,35 | 75,77K |
| 2026-09-18 | NOK 24,95 | +1,84 % | NOK 24,05 | NOK 25,20 | NOK 24,05 | 170,58K |
| 2026-09-17 | NOK 24,50 | -2,58 % | NOK 25,30 | NOK 25,30 | NOK 23,80 | 197,20K |
| 2026-09-16 | NOK 25,15 | +2,65 % | NOK 24,80 | NOK 25,85 | NOK 24,50 | 181,78K |
| 2026-09-15 | NOK 24,50 | -2,00 % | NOK 25,00 | NOK 25,85 | NOK 24,50 | 151,24K |
| 2026-09-14 | NOK 25,00 | -0,99 % | NOK 25,00 | NOK 25,20 | NOK 24,70 | 202,97K |
| 2026-09-11 | NOK 25,25 | -0,39 % | NOK 25,20 | NOK 26,15 | NOK 24,80 | 266,01K |
| 2026-09-10 | NOK 25,35 | -5,06 % | NOK 26,65 | NOK 27,25 | NOK 25,00 | 556,12K |
| 2026-09-09 | NOK 26,70 | -1,29 % | NOK 27,10 | NOK 27,45 | NOK 25,95 | 582,66K |
| 2026-09-08 | NOK 27,05 | +0,19 % | NOK 27,75 | NOK 28,40 | NOK 27,00 | 508,37K |
| 2026-09-07 | NOK 27,00 | -4,93 % | NOK 28,55 | NOK 29,10 | NOK 27,00 | 190,11K |
| 2026-09-04 | NOK 28,40 | +3,65 % | NOK 27,60 | NOK 28,85 | NOK 27,60 | 269,66K |
| 2026-09-03 | NOK 27,40 | +2,43 % | NOK 27,55 | NOK 28,20 | NOK 27,15 | 317,16K |
| 2026-09-02 | NOK 26,75 | -2,01 % | NOK 27,70 | NOK 28,40 | NOK 26,75 | 527,47K |
| 2026-09-01 | NOK 27,30 | -5,54 % | NOK 29,20 | NOK 29,90 | NOK 26,75 | 445,56K |
| 2026-08-31 | NOK 28,90 | -5,09 % | NOK 29,50 | NOK 30,60 | NOK 28,25 | 294,44K |
| 2026-08-28 | NOK 30,45 | +4,64 % | NOK 28,95 | NOK 31,00 | NOK 28,90 | 750,67K |
| 2026-08-27 | NOK 29,10 | +11,07 % | NOK 26,50 | NOK 29,35 | NOK 25,50 | 476,89K |
| 2026-08-26 | NOK 26,20 | -0,76 % | NOK 26,40 | NOK 27,05 | NOK 25,80 | 197,74K |
| 2026-08-25 | NOK 26,40 | +5,60 % | NOK 25,05 | NOK 26,55 | NOK 25,05 | 453,40K |
| 2026-08-24 | NOK 25,00 | +2,04 % | NOK 25,00 | NOK 25,45 | NOK 23,45 | 535,62K |
| 2026-08-21 | NOK 24,50 | +4,26 % | NOK 23,70 | NOK 25,20 | NOK 23,70 | 467,52K |
| 2026-08-20 | NOK 23,50 | -4,67 % | NOK 25,40 | NOK 25,65 | NOK 23,00 | 1,55M |
| 2026-08-19 | NOK 24,65 | -31,24 % | NOK 32,70 | NOK 32,70 | NOK 24,65 | 3,06M |
| 2026-08-18 | NOK 35,85 | -3,89 % | NOK 39,25 | NOK 39,25 | NOK 35,85 | 125,90K |
| 2026-08-17 | NOK 37,30 | -1,84 % | NOK 38,45 | NOK 38,50 | NOK 37,30 | 82,05K |
| 2026-08-14 | NOK 38,00 | +4,97 % | NOK 36,15 | NOK 38,45 | NOK 36,15 | 111,30K |
| 2026-08-13 | NOK 36,20 | +0,42 % | NOK 36,05 | NOK 36,75 | NOK 36,00 | 64,85K |
| 2026-08-12 | NOK 36,05 | -0,96 % | NOK 37,10 | NOK 37,20 | NOK 36,05 | 82,08K |
| 2026-08-11 | NOK 36,40 | -0,41 % | NOK 36,55 | NOK 36,75 | NOK 36,25 | 44,97K |
| 2026-08-10 | NOK 36,55 | -1,88 % | NOK 37,95 | NOK 38,20 | NOK 36,55 | 98,03K |
| 2026-08-07 | NOK 37,25 | -1,46 % | NOK 38,50 | NOK 38,50 | NOK 36,80 | 171,18K |
| 2026-08-06 | NOK 37,80 | -2,20 % | NOK 39,40 | NOK 39,40 | NOK 37,50 | 83,08K |
| 2026-08-05 | NOK 38,65 | +3,07 % | NOK 38,00 | NOK 39,20 | NOK 37,35 | 113,99K |
| 2026-08-04 | NOK 37,50 | +3,88 % | NOK 35,60 | NOK 37,50 | NOK 35,60 | 92,99K |
| 2026-08-03 | NOK 36,10 | -1,37 % | NOK 36,80 | NOK 36,90 | NOK 35,95 | 68,52K |
| 2026-07-31 | NOK 36,60 | +0,83 % | NOK 37,40 | NOK 37,40 | NOK 36,55 | 66,79K |
| 2026-07-30 | NOK 36,30 | +0,28 % | NOK 35,95 | NOK 36,55 | NOK 35,95 | 35,78K |
| 2026-07-29 | NOK 36,20 | +0,14 % | NOK 36,50 | NOK 36,75 | NOK 36,20 | 48,73K |
| 2026-07-28 | NOK 36,15 | -0,28 % | NOK 35,70 | NOK 36,40 | NOK 35,70 | 53,48K |
| 2026-07-27 | NOK 36,25 | +2,55 % | NOK 35,80 | NOK 36,95 | NOK 35,75 | 47,92K |
| 2026-07-24 | NOK 35,35 | -3,68 % | NOK 37,00 | NOK 37,05 | NOK 35,35 | 88,36K |
| 2026-07-23 | NOK 36,70 | -1,74 % | NOK 36,05 | NOK 39,15 | NOK 36,05 | 56,98K |
| 2026-07-22 | NOK 37,35 | -0,27 % | NOK 37,90 | NOK 39,30 | NOK 37,10 | 128,01K |
| 2026-07-21 | NOK 37,45 | +3,03 % | NOK 36,95 | NOK 37,90 | NOK 36,80 | 65,30K |
| 2026-07-20 | NOK 36,35 | +2,11 % | NOK 36,25 | NOK 37,90 | NOK 35,95 | 56,08K |
| 2026-07-17 | NOK 35,60 | -0,70 % | NOK 36,00 | NOK 36,00 | NOK 35,00 | 157,47K |
| 2026-07-16 | NOK 35,85 | -3,76 % | NOK 37,20 | NOK 37,20 | NOK 35,85 | 121,76K |
| 2026-07-15 | NOK 37,25 | -1,19 % | NOK 37,15 | NOK 37,75 | NOK 37,00 | 84,80K |
| 2026-07-14 | NOK 37,70 | +1,89 % | NOK 36,95 | NOK 37,80 | NOK 35,85 | 149,29K |
| 2026-07-13 | NOK 37,00 | -3,01 % | NOK 37,60 | NOK 38,20 | NOK 37,00 | 90,00K |
| 2026-07-10 | NOK 38,15 | -1,55 % | NOK 39,05 | NOK 40,00 | NOK 37,80 | 80,86K |
| 2026-07-09 | NOK 38,75 | +1,04 % | NOK 38,55 | NOK 38,90 | NOK 38,30 | 35,53K |
| 2026-07-08 | NOK 38,35 | -0,13 % | NOK 38,55 | NOK 38,55 | NOK 36,90 | 100,01K |
| 2026-07-07 | NOK 38,40 | -0,26 % | NOK 38,10 | NOK 38,80 | NOK 38,10 | 40,72K |
| 2026-07-06 | NOK 38,50 | -2,04 % | NOK 39,50 | NOK 39,50 | NOK 38,30 | 48,37K |
| 2026-07-03 | NOK 39,30 | +3,42 % | NOK 38,00 | NOK 39,30 | NOK 37,80 | 64,00K |
| 2026-07-02 | NOK 38,00 | +1,33 % | NOK 38,05 | NOK 38,55 | NOK 37,60 | 13,31K |
| 2026-07-01 | NOK 37,50 | -0,40 % | NOK 38,25 | NOK 38,25 | NOK 37,25 | 34,20K |
| 2026-06-30 | NOK 37,65 | -1,31 % | NOK 37,00 | NOK 38,65 | NOK 37,00 | 52,58K |
| 2026-06-29 | NOK 38,15 | +1,19 % | NOK 39,00 | NOK 39,00 | NOK 37,75 | 77,80K |
| 2026-06-26 | NOK 37,70 | -1,95 % | NOK 38,50 | NOK 38,55 | NOK 37,40 | 40,07K |
| 2026-06-25 | NOK 38,45 | -0,65 % | NOK 39,00 | NOK 39,05 | NOK 38,45 | 59,61K |
| 2026-06-24 | NOK 38,70 | -2,89 % | NOK 40,05 | NOK 40,20 | NOK 38,50 | 171,41K |
| 2026-06-23 | NOK 39,85 | -1,24 % | NOK 40,10 | NOK 40,20 | NOK 39,50 | 45,84K |
| 2026-06-22 | NOK 40,35 | 0,00 % | NOK 43,40 | NOK 43,40 | NOK 39,90 | 98,79K |
| 2026-06-19 | NOK 40,35 | 0,00 % | NOK 40,55 | NOK 41,40 | NOK 39,95 | 57,68K |
| 2026-06-18 | NOK 40,35 | -1,10 % | NOK 40,85 | NOK 40,90 | NOK 40,15 | 68,19K |
| 2026-06-17 | NOK 40,80 | -1,45 % | NOK 41,90 | NOK 41,90 | NOK 40,80 | 73,83K |
| 2026-06-16 | NOK 41,40 | -0,84 % | NOK 42,95 | NOK 42,95 | NOK 41,30 | 147,23K |
| 2026-06-15 | NOK 41,75 | +3,09 % | NOK 40,70 | NOK 42,45 | NOK 40,70 | 71,98K |
| 2026-06-12 | NOK 40,50 | +0,87 % | NOK 41,15 | NOK 41,45 | NOK 40,50 | 344,56K |
| 2026-06-11 | NOK 40,15 | -2,55 % | NOK 40,65 | NOK 41,40 | NOK 40,15 | 99,85K |
| 2026-06-10 | NOK 41,20 | -0,12 % | NOK 42,00 | NOK 42,10 | NOK 40,60 | 141,61K |
| 2026-06-09 | NOK 41,25 | -1,79 % | NOK 42,00 | NOK 42,20 | NOK 41,25 | 71,05K |
| 2026-06-08 | NOK 42,00 | -2,33 % | NOK 43,65 | NOK 43,65 | NOK 41,60 | 127,84K |
| 2026-06-05 | NOK 43,00 | 0,00 % | NOK 43,25 | NOK 43,55 | NOK 42,55 | 70,31K |
| 2026-06-04 | NOK 43,00 | -0,35 % | NOK 42,10 | NOK 44,15 | NOK 42,10 | 210,26K |
| 2026-06-03 | NOK 43,15 | -4,75 % | NOK 45,50 | NOK 45,70 | NOK 43,15 | 129,54K |
| 2026-06-02 | NOK 45,30 | +1,23 % | NOK 46,20 | NOK 46,20 | NOK 44,70 | 100,86K |
| 2026-06-01 | NOK 44,75 | -0,89 % | NOK 45,50 | NOK 46,40 | NOK 44,35 | 228,94K |
| 2026-05-29 | NOK 45,15 | +1,35 % | NOK 44,00 | NOK 46,10 | NOK 43,75 | 283,73K |
| 2026-05-28 | NOK 44,55 | +3,01 % | NOK 43,00 | NOK 45,25 | NOK 43,00 | 210,17K |