Tomra Systems ASA ADR (TMRAY)

TMRAY
🏛️ Vereinigte Staaten →
14.83
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 36.04 36.04 36.04 36.04 0.0M
2021-12-30 35.81 35.81 35.81 35.81 0.0M
2021-12-29 35.84 35.91 35.73 35.83 0.0M
2021-12-28 35.68 35.68 35.68 35.68 0.0M
2021-12-27 35.72 35.72 34.85 34.85 0.0M
2021-12-23 34.52 34.70 34.23 34.46 0.0M
2021-12-22 34.20 34.23 33.80 34.23 0.0M
2021-12-21 34.20 34.20 33.67 33.67 0.0M
2021-12-20 33.35 33.35 32.86 33.00 0.0M
2021-12-17 33.73 33.74 33.66 33.66 0.0M
2021-12-16 34.02 34.02 33.76 33.92 0.0M
2021-12-15 33.23 33.23 32.85 32.98 0.0M
2021-12-14 33.55 33.55 32.91 33.01 0.0M
2021-12-13 34.23 34.53 33.90 34.45 0.0M
2021-12-10 34.52 34.59 34.05 34.59 0.0M
2021-12-09 33.92 34.40 33.92 34.34 0.0M
2021-12-08 34.45 34.83 34.31 34.31 0.0M
2021-12-07 33.77 33.85 33.48 33.85 0.0M
2021-12-06 33.00 33.00 32.57 32.80 0.0M
2021-12-03 33.00 33.37 32.53 32.53 0.0M
2021-12-02 33.39 34.05 33.39 33.63 0.0M
2021-12-01 34.33 34.33 33.86 33.86 0.0M
2021-11-30 34.52 34.52 33.70 34.22 0.0M
2021-11-29 32.85 33.41 32.83 33.41 0.0M
2021-11-26 33.03 33.03 32.62 32.62 0.0M
2021-11-24 33.37 33.37 32.98 32.98 0.0M
2021-11-23 33.91 33.91 33.74 33.74 0.0M
2021-11-22 34.30 34.30 34.30 34.30 0.0M
2021-11-19 33.77 33.99 33.77 33.94 0.0M
2021-11-18 33.73 33.87 33.45 33.47 0.0M
2021-11-17 33.45 33.76 33.45 33.76 0.0M
2021-11-16 33.27 33.61 33.27 33.61 0.0M
2021-11-15 33.73 33.77 33.50 33.77 0.0M
2021-11-11 33.84 33.84 33.74 33.74 0.0M
2021-11-10 33.23 33.58 33.23 33.37 0.0M
2021-11-09 33.98 33.98 33.56 33.63 0.0M
2021-11-08 33.87 33.87 33.51 33.51 0.0M
2021-11-05 32.86 33.34 32.86 33.34 0.0M
2021-11-04 32.91 33.70 32.91 33.34 0.0M
2021-11-03 33.65 33.98 33.56 33.93 0.0M
2021-11-02 34.36 34.36 33.94 33.94 0.0M
2021-11-01 33.55 33.63 33.27 33.27 0.0M
2021-10-29 32.01 32.01 32.01 32.01 0.0M
2021-10-28 32.84 32.84 32.83 32.83 0.0M
2021-10-27 31.62 31.62 31.54 31.54 0.0M
2021-10-26 31.50 31.88 31.50 31.75 0.1M
2021-10-25 30.68 31.10 30.55 30.63 0.1M
2021-10-22 30.45 30.98 30.45 30.68 0.0M
2021-10-21 29.40 29.45 29.22 29.22 0.0M
2021-10-20 29.48 29.95 29.48 29.95 0.0M
2021-10-19 29.40 29.40 29.25 29.25 0.0M
2021-10-18 29.05 29.05 28.95 28.95 0.0M
2021-10-15 28.68 28.73 28.68 28.73 0.0M
2021-10-13 28.42 28.42 28.42 28.42 0.0M
2021-10-12 27.94 28.29 27.84 27.84 0.0M
2021-10-11 27.55 27.55 27.24 27.24 0.0M
2021-10-08 27.50 27.76 26.94 27.01 0.0M
2021-10-07 27.39 27.55 27.39 27.55 0.0M
2021-10-06 27.34 27.34 27.34 27.34 0.0M
2021-10-05 26.68 26.68 26.56 26.56 0.0M
2021-10-04 26.54 27.15 26.52 27.09 0.0M
2021-10-01 26.50 26.56 26.20 26.20 0.0M
2021-09-30 26.20 26.20 26.00 26.00 0.0M
2021-09-29 25.96 25.96 25.55 25.55 0.0M
2021-09-28 26.43 26.46 25.78 26.26 0.0M
2021-09-27 28.00 28.45 28.00 28.45 0.0M
2021-09-24 28.70 28.70 28.34 28.34 0.0M
2021-09-23 28.99 29.23 28.81 29.23 0.0M
2021-09-22 28.18 28.18 28.18 28.18 0.0M
2021-09-21 27.68 27.68 27.65 27.65 0.0M
2021-09-20 27.25 27.25 27.25 27.25 0.0M
2021-09-17 28.32 28.32 27.56 27.56 0.0M
2021-09-16 28.25 28.25 27.94 27.94 0.0M
2021-09-15 28.00 28.00 27.99 28.00 0.0M
2021-09-14 28.43 28.43 28.39 28.39 0.0M
2021-09-13 29.46 29.50 29.05 29.50 0.0M
2021-09-10 29.57 29.74 29.41 29.70 0.0M
2021-09-09 29.57 29.70 29.57 29.70 0.0M
2021-09-08 29.38 29.97 29.38 29.97 0.0M
2021-09-07 29.86 30.48 29.86 30.48 0.0M
2021-09-03 30.23 30.23 30.07 30.07 0.0M
2021-09-02 30.61 30.61 30.61 30.61 0.0M
2021-09-01 29.98 30.02 29.98 30.02 0.0M
2021-08-31 31.23 31.23 30.75 30.75 0.0M
2021-08-30 30.04 30.39 30.04 30.27 0.0M
2021-08-27 29.70 30.02 29.48 29.80 0.0M
2021-08-26 29.12 29.55 29.12 29.55 0.0M
2021-08-25 29.25 29.25 29.25 29.25 0.0M
2021-08-24 29.92 30.00 29.92 30.00 0.0M
2021-08-23 29.03 29.03 29.03 29.03 0.0M
2021-08-20 29.12 29.12 29.12 29.12 0.0M
2021-08-19 28.25 28.77 28.25 28.48 0.0M
2021-08-18 29.63 29.63 29.13 29.13 0.0M
2021-08-17 30.25 30.25 28.99 29.01 0.0M
2021-08-16 29.90 29.90 29.90 29.90 0.0M
2021-08-13 29.62 29.77 29.62 29.73 0.0M
2021-08-12 29.01 29.01 29.01 29.01 0.0M
2021-08-11 28.68 29.26 28.68 29.26 0.0M
2021-08-10 29.85 29.85 29.42 29.42 0.0M
2021-08-09 28.56 28.56 28.56 28.56 0.0M
2021-08-06 29.70 30.27 28.78 30.27 0.0M
2021-08-05 30.15 30.44 30.04 30.43 0.0M
2021-08-04 30.00 30.00 29.77 29.77 0.0M
2021-08-03 29.10 30.00 29.10 29.82 0.0M
2021-08-02 28.41 29.50 28.41 28.52 0.0M
2021-07-30 28.52 28.52 28.52 28.52 0.0M
2021-07-29 28.70 28.99 28.41 28.99 0.0M
2021-07-28 28.70 28.70 28.70 28.70 0.0M
2021-07-27 28.77 28.77 28.77 28.77 0.0M
2021-07-26 29.34 29.34 29.34 29.34 0.0M
2021-07-23 28.95 28.95 28.95 28.95 0.0M
2021-07-22 28.70 28.75 28.57 28.57 0.0M
2021-07-21 28.50 28.50 28.50 28.50 0.0M
2021-07-20 27.89 27.89 27.63 27.71 0.0M
2021-07-19 27.50 27.70 27.50 27.70 0.0M
2021-07-16 28.38 28.38 28.38 28.38 0.0M
2021-07-15 27.96 28.91 27.96 28.52 0.0M
2021-07-14 29.05 29.05 29.02 29.02 0.0M
2021-07-13 28.65 28.65 28.28 28.56 0.0M
2021-07-12 28.27 28.91 28.27 28.77 0.0M
2021-07-09 28.45 28.45 28.45 28.45 0.0M
2021-07-08 28.09 28.25 27.36 27.36 0.0M
2021-07-07 28.64 28.64 27.24 27.96 0.0M
2021-07-06 28.73 28.73 28.00 28.73 0.0M
2021-07-02 28.00 28.00 27.52 27.52 0.0M
2021-07-01 27.85 28.32 27.85 28.32 0.0M
2021-06-30 27.41 28.14 27.41 27.77 0.0M
2021-06-29 27.88 29.05 27.88 29.05 0.0M
2021-06-28 27.71 29.05 27.71 28.55 0.0M
2021-06-25 27.68 27.68 27.59 27.59 0.0M
2021-06-24 28.75 28.75 28.16 28.16 0.0M
2021-06-23 28.18 28.62 28.18 28.62 0.0M
2021-06-22 28.12 28.12 28.12 28.12 0.0M
2021-06-21 27.25 27.50 27.25 27.50 0.0M
2021-06-18 26.32 26.65 26.32 26.65 0.0M
2021-06-17 26.45 26.45 26.45 26.45 0.0M
2021-06-16 27.27 27.50 26.61 27.40 0.0M
2021-06-15 27.50 27.50 27.25 27.50 0.0M
2021-06-14 27.11 27.50 26.75 27.50 0.0M
2021-06-11 26.86 27.50 26.23 26.45 0.0M
2021-06-10 27.20 27.20 27.20 27.20 0.0M
2021-06-09 27.30 27.30 26.23 26.23 0.0M
2021-06-08 27.25 27.25 25.86 25.86 0.0M
2021-06-07 26.34 27.10 26.34 26.41 0.0M
2021-06-04 26.76 26.76 26.30 26.30 0.0M
2021-06-03 25.39 25.84 25.39 25.84 0.0M
2021-06-02 26.12 27.32 26.12 27.32 0.0M
2021-06-01 26.73 26.73 26.73 26.73 0.0M
2021-05-28 25.43 26.73 25.43 26.73 0.0M
2021-05-27 25.90 25.90 24.98 24.98 0.0M
2021-05-26 24.75 25.65 24.59 24.59 0.0M
2021-05-25 25.17 25.70 25.11 25.52 0.0M
2021-05-24 25.27 25.27 24.20 24.20 0.0M
2021-05-20 24.98 25.00 24.98 25.00 0.0M
2021-05-19 24.17 24.17 24.17 24.17 0.0M
2021-05-18 23.80 24.98 23.80 24.44 0.0M
2021-05-17 23.75 24.65 23.23 24.64 0.0M
2021-05-13 24.43 24.43 22.52 23.98 0.0M
2021-05-12 23.27 23.36 22.90 22.90 0.0M
2021-05-11 23.05 24.75 23.05 23.75 0.0M
2021-05-10 24.54 24.77 24.54 24.77 0.0M
2021-05-07 24.28 24.77 24.28 24.77 0.0M
2021-05-06 23.70 24.05 23.41 23.41 0.0M
2021-05-05 23.96 24.30 23.96 24.25 0.0M
2021-05-04 24.70 25.46 24.09 24.09 0.0M
2021-05-03 25.09 25.09 25.09 25.09 0.0M
2021-04-30 25.05 25.05 25.05 25.05 0.0M
2021-04-29 25.24 25.26 25.24 25.26 0.0M
2021-04-28 25.43 25.43 25.42 25.42 0.0M
2021-04-27 24.73 24.80 24.59 24.80 0.0M
2021-04-26 24.75 24.75 24.75 24.75 0.0M
2021-04-23 24.86 24.86 24.68 24.68 0.0M
2021-04-22 24.41 24.50 24.41 24.50 0.0M
2021-04-21 23.91 23.95 23.54 23.54 0.0M
2021-04-20 24.61 24.89 24.61 24.89 0.0M
2021-04-19 24.73 24.73 24.38 24.59 0.0M
2021-04-16 24.45 25.00 24.45 24.98 0.0M
2021-04-15 23.92 23.92 23.77 23.77 0.0M
2021-04-14 24.23 24.31 24.23 24.31 0.0M
2021-04-13 24.02 24.02 24.00 24.01 0.0M
2021-04-12 24.03 24.03 23.57 23.57 0.0M
2021-04-09 23.35 23.59 23.13 23.52 0.0M
2021-04-08 23.29 23.29 23.29 23.29 0.0M
2021-04-07 23.28 23.28 22.91 22.91 0.0M
2021-04-06 22.94 23.32 22.94 23.25 0.0M
2021-04-05 21.94 22.62 21.94 22.52 0.0M
2021-03-31 21.41 21.88 21.41 21.88 0.0M
2021-03-30 21.99 22.00 21.99 22.00 0.0M
2021-03-29 22.07 22.26 21.84 21.84 0.0M
2021-03-26 21.68 21.68 21.68 21.68 0.0M
2021-03-25 21.67 21.67 21.52 21.66 0.0M
2021-03-24 21.55 22.07 21.55 22.07 0.0M
2021-03-23 22.50 22.50 22.50 22.50 0.0M
2021-03-22 22.33 22.33 22.09 22.30 0.0M
2021-03-18 22.25 22.25 21.80 21.82 0.0M
2021-03-17 21.68 21.68 21.23 21.55 0.0M
2021-03-16 21.70 21.90 21.67 21.67 0.0M
2021-03-15 21.30 21.40 21.28 21.30 0.0M
2021-03-12 21.68 21.68 21.32 21.65 0.0M
2021-03-11 21.79 22.09 21.79 22.09 0.0M
2021-03-10 22.09 22.09 21.77 21.77 0.0M
2021-03-09 22.11 22.12 22.11 22.12 0.0M
2021-03-08 20.50 20.76 20.50 20.76 0.0M
2021-03-05 20.52 20.86 20.52 20.61 0.0M
2021-03-04 21.47 21.47 20.90 20.90 0.0M
2021-03-03 21.73 21.73 21.73 21.73 0.0M
2021-03-02 21.88 22.25 21.88 22.02 0.0M
2021-03-01 21.90 22.19 21.64 21.64 0.0M
2021-02-26 21.76 21.80 21.76 21.80 0.0M
2021-02-25 23.10 23.16 22.01 22.01 0.0M
2021-02-24 23.08 23.08 23.08 23.08 0.0M
2021-02-23 22.14 22.14 22.14 22.14 0.0M
2021-02-22 21.74 22.70 21.74 21.77 0.0M
2021-02-19 22.54 22.59 22.07 22.36 0.0M
2021-02-18 22.05 22.96 22.05 22.96 0.0M
2021-02-17 23.00 23.00 22.73 22.86 0.0M
2021-02-16 24.25 24.25 24.25 24.25 0.0M
2021-02-12 23.93 23.93 23.36 23.36 0.0M
2021-02-11 23.00 23.62 23.00 23.62 0.0M
2021-02-10 23.09 23.14 23.09 23.13 0.0M
2021-02-09 23.20 23.30 23.00 23.00 0.0M
2021-02-08 23.04 23.59 23.04 23.59 0.0M
2021-02-05 23.50 23.50 23.38 23.39 0.0M
2021-02-04 23.30 23.64 23.30 23.64 0.0M
2021-02-03 24.31 24.31 23.59 23.59 0.0M
2021-02-02 23.80 23.80 23.80 23.80 0.0M
2021-02-01 23.65 23.65 23.14 23.65 0.0M
2021-01-29 23.66 23.66 22.77 23.07 0.0M
2021-01-28 23.07 23.25 23.07 23.25 0.0M
2021-01-27 23.61 23.61 23.09 23.43 0.0M
2021-01-26 24.52 24.52 24.05 24.05 0.0M
2021-01-25 24.43 24.65 24.00 24.00 0.0M
2021-01-22 24.64 24.85 24.40 24.84 0.0M
2021-01-21 24.75 24.80 24.41 24.78 0.0M
2021-01-20 24.02 24.04 24.02 24.04 0.0M
2021-01-19 24.10 24.39 23.93 24.38 0.0M
2021-01-15 23.84 23.93 23.84 23.93 0.0M
2021-01-14 23.73 23.98 23.73 23.77 0.0M
2021-01-13 24.03 24.16 24.03 24.16 0.0M
2021-01-12 24.20 24.45 24.00 24.45 0.0M
2021-01-11 23.50 23.80 23.50 23.80 0.0M
2021-01-08 24.80 24.87 24.43 24.70 0.0M
2021-01-07 23.95 24.23 23.50 24.23 0.0M
2021-01-06 24.40 24.51 24.25 24.25 0.0M
2021-01-05 23.77 24.05 23.70 24.05 0.0M
2021-01-04 24.66 24.66 24.02 24.03 0.0M