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
2024-12-31 12.70 12.70 12.61 12.61 0.0M
2024-12-30 12.63 12.92 12.63 12.86 0.0M
2024-12-23 12.90 13.00 12.90 12.99 0.0M
2024-12-20 13.14 13.19 13.08 13.08 0.0M
2024-12-19 12.47 12.47 12.35 12.35 0.0M
2024-12-17 13.11 13.39 13.11 13.39 0.0M
2024-12-16 13.10 13.10 12.98 12.98 0.0M
2024-12-13 13.02 13.08 13.02 13.02 0.0M
2024-12-12 13.47 13.47 13.33 13.33 0.0M
2024-12-11 13.46 13.54 13.37 13.37 0.0M
2024-12-10 13.75 13.78 13.35 13.36 0.0M
2024-12-09 13.74 13.74 13.74 13.74 0.0M
2024-12-06 13.85 13.85 13.76 13.76 0.0M
2024-12-05 13.80 13.86 13.80 13.86 0.0M
2024-12-04 13.94 13.94 13.94 13.94 0.0M
2024-12-02 14.21 14.21 14.21 14.21 0.0M
2024-11-29 14.21 14.21 14.21 14.21 0.0M
2024-11-26 14.91 14.91 14.32 14.38 0.0M
2024-11-25 14.22 14.23 14.09 14.09 0.0M
2024-11-22 12.66 12.66 12.56 12.56 0.0M
2024-11-21 12.75 12.86 12.75 12.85 0.0M
2024-11-20 12.90 12.90 12.90 12.90 0.0M
2024-11-19 12.95 12.95 12.90 12.90 0.0M
2024-11-14 13.37 13.37 13.30 13.30 0.0M
2024-11-13 12.95 12.95 12.95 12.95 0.0M
2024-11-12 13.36 13.45 13.36 13.40 0.0M
2024-11-11 13.56 13.56 13.40 13.50 0.0M
2024-11-08 13.85 13.89 13.61 13.77 0.0M
2024-11-07 14.35 14.35 14.35 14.35 0.0M
2024-11-06 13.84 13.84 13.41 13.48 0.0M
2024-11-05 14.44 14.44 14.44 14.44 0.0M
2024-11-04 14.33 14.33 14.25 14.25 0.0M
2024-11-01 14.10 14.10 14.06 14.06 0.0M
2024-10-31 14.22 14.25 14.19 14.23 0.0M
2024-10-30 14.49 14.49 14.49 14.49 0.0M
2024-10-29 14.77 14.83 14.68 14.82 0.0M
2024-10-28 14.50 14.68 14.45 14.45 0.0M
2024-10-25 14.50 14.61 14.45 14.46 0.0M
2024-10-24 14.07 14.07 14.07 14.07 0.0M
2024-10-23 14.25 14.25 13.69 13.69 0.0M
2024-10-21 13.60 13.60 13.25 13.25 0.0M
2024-10-18 13.56 13.56 13.56 13.56 0.0M
2024-10-17 13.55 13.55 13.45 13.45 0.0M
2024-10-16 13.59 13.81 13.59 13.59 0.0M
2024-10-15 14.16 14.27 14.16 14.27 0.0M
2024-10-14 14.05 14.05 13.76 14.05 0.0M
2024-10-11 14.05 14.05 14.05 14.05 0.0M
2024-10-10 14.01 14.01 14.01 14.01 0.0M
2024-10-09 14.50 14.50 14.50 14.50 0.0M
2024-10-08 14.10 14.10 14.08 14.08 0.0M
2024-10-07 13.97 13.97 13.97 13.97 0.0M
2024-10-04 14.39 14.39 14.39 14.39 0.0M
2024-10-02 14.33 14.39 14.33 14.39 0.0M
2024-10-01 14.65 14.65 14.65 14.65 0.0M
2024-09-30 14.95 14.95 14.71 14.80 0.0M
2024-09-27 14.85 14.95 14.85 14.95 0.0M
2024-09-26 15.05 15.05 15.05 15.05 0.0M
2024-09-25 14.73 14.92 14.73 14.92 0.0M
2024-09-20 15.15 15.15 14.92 14.92 0.0M
2024-09-19 15.25 15.28 15.25 15.28 0.0M
2024-09-16 14.59 15.29 14.59 15.29 0.0M
2024-09-13 14.97 14.97 14.97 14.97 0.0M
2024-09-12 14.31 14.52 14.31 14.52 0.0M
2024-09-11 14.00 14.00 14.00 14.00 0.0M
2024-09-10 14.38 14.38 14.38 14.38 0.0M
2024-09-09 14.14 14.46 14.14 14.46 0.0M
2024-09-06 14.48 14.48 14.06 14.06 0.0M
2024-09-04 15.00 15.00 14.75 14.82 0.0M
2024-09-03 15.33 15.33 14.66 14.80 0.0M
2024-08-30 15.40 15.40 15.26 15.26 0.0M
2024-08-29 15.25 15.42 15.20 15.30 0.0M
2024-08-28 15.09 15.09 14.87 14.95 0.0M
2024-08-27 15.00 15.00 15.00 15.00 0.0M
2024-08-26 15.17 15.17 15.00 15.00 0.0M
2024-08-23 15.05 15.17 15.00 15.17 0.0M
2024-08-22 14.96 15.15 14.75 15.04 0.0M
2024-08-20 15.00 15.14 15.00 15.14 0.0M
2024-08-16 14.50 14.50 14.50 14.50 0.0M
2024-08-14 15.00 15.00 14.91 14.91 0.0M
2024-08-12 14.77 14.80 14.77 14.80 0.0M
2024-08-09 15.05 15.05 14.77 14.77 0.0M
2024-08-08 14.84 15.24 14.84 15.00 0.0M
2024-08-07 15.00 15.04 14.99 15.00 0.0M
2024-08-06 14.42 14.81 14.42 14.81 0.0M
2024-08-05 15.15 15.15 14.31 14.63 0.0M
2024-08-02 15.53 15.53 14.98 15.19 0.0M
2024-08-01 16.68 16.68 16.00 16.00 0.0M
2024-07-31 16.45 16.75 16.40 16.73 0.0M
2024-07-30 16.25 16.25 16.02 16.25 0.0M
2024-07-29 15.95 16.02 15.85 16.02 0.0M
2024-07-26 15.87 15.87 15.81 15.81 0.0M
2024-07-24 14.90 14.90 14.90 14.90 0.0M
2024-07-19 15.40 15.40 15.23 15.36 0.0M
2024-07-18 13.80 13.99 13.77 13.79 0.0M
2024-07-17 13.22 13.22 13.22 13.22 0.0M
2024-07-15 13.60 13.60 12.94 12.94 0.0M
2024-07-12 13.79 13.80 13.79 13.80 0.0M
2024-07-11 13.10 13.10 13.10 13.10 0.0M
2024-07-10 12.67 12.70 12.67 12.70 0.0M
2024-07-08 12.95 12.99 12.95 12.99 0.0M
2024-07-05 12.63 12.63 12.37 12.37 0.0M
2024-07-02 12.26 12.36 12.23 12.36 0.0M
2024-07-01 12.33 12.33 12.33 12.33 0.0M
2024-06-26 12.00 12.12 12.00 12.12 0.0M
2024-06-21 12.85 12.85 12.85 12.85 0.0M
2024-06-14 12.45 12.45 12.45 12.45 0.0M
2024-06-13 12.51 12.51 12.51 12.51 0.0M
2024-06-12 12.80 12.85 12.80 12.85 0.0M
2024-06-11 12.57 12.57 12.57 12.57 0.0M
2024-06-10 12.64 12.64 12.64 12.64 0.0M
2024-06-07 12.93 13.25 12.93 13.11 0.0M
2024-06-06 12.94 13.10 12.94 13.10 0.0M
2024-06-05 12.70 12.71 12.70 12.71 0.0M
2024-06-04 12.55 12.76 12.55 12.64 0.0M
2024-06-03 12.71 12.77 12.68 12.77 0.0M
2024-05-30 13.31 13.31 13.02 13.02 0.0M
2024-05-24 12.59 12.59 12.59 12.59 0.0M
2024-05-21 12.61 12.61 12.61 12.61 0.0M
2024-05-16 13.37 13.44 13.37 13.44 0.0M
2024-05-13 13.00 13.00 12.52 12.52 0.0M
2024-05-10 12.90 13.06 12.80 13.04 0.0M
2024-05-07 13.15 13.15 13.15 13.15 0.0M
2024-05-03 13.03 13.03 13.03 13.03 0.0M
2024-05-02 12.16 12.16 12.16 12.16 0.0M
2024-04-30 12.49 12.49 12.49 12.49 0.0M
2024-04-29 12.33 12.59 12.33 12.59 0.0M
2024-04-26 12.88 12.88 12.80 12.80 0.0M
2024-04-23 13.48 13.48 13.48 13.48 0.0M
2024-04-22 13.42 13.42 13.25 13.25 0.0M
2024-04-16 13.45 13.45 13.45 13.45 0.0M
2024-04-15 13.50 13.50 13.35 13.35 0.0M
2024-04-11 13.65 13.73 13.65 13.73 0.0M
2024-04-04 14.61 14.61 14.51 14.51 0.0M
2024-04-03 14.54 14.54 14.54 14.54 0.0M
2024-04-02 15.31 15.31 15.07 15.07 0.0M
2024-04-01 16.72 16.72 16.72 16.72 0.0M
2024-03-28 15.65 16.54 15.65 16.54 0.0M
2024-03-27 15.70 15.70 15.52 15.58 0.0M
2024-03-26 15.82 15.90 15.82 15.90 0.0M
2024-03-25 15.67 15.72 15.67 15.70 0.0M
2024-03-21 15.07 15.20 14.97 14.97 0.0M
2024-03-20 14.60 14.60 14.60 14.60 0.0M
2024-03-19 14.60 14.62 14.60 14.60 0.0M
2024-03-18 14.54 14.55 14.53 14.55 0.0M
2024-03-15 15.04 15.05 15.04 15.05 0.0M
2024-03-14 15.19 15.20 15.18 15.20 0.0M
2024-03-13 15.00 15.36 15.00 15.36 0.0M
2024-03-12 14.55 14.55 14.51 14.51 0.0M
2024-03-11 14.40 14.40 13.93 13.93 0.0M
2024-03-08 14.32 14.32 14.32 14.32 0.0M
2024-03-07 13.87 14.32 13.87 14.32 0.0M
2024-03-06 13.10 13.10 12.95 13.08 0.0M
2024-03-05 13.64 13.80 13.64 13.65 0.0M
2024-03-04 12.19 12.19 12.19 12.19 0.0M
2024-03-01 12.72 12.72 12.45 12.49 0.0M
2024-02-29 13.33 13.33 13.29 13.29 0.0M
2024-02-28 13.65 13.65 13.65 13.65 0.0M
2024-02-27 13.92 13.92 13.92 13.92 0.0M
2024-02-22 14.03 14.03 14.03 14.03 0.0M
2024-02-21 13.65 13.65 13.62 13.62 0.0M
2024-02-20 12.99 13.01 12.85 13.01 0.0M
2024-02-16 12.61 12.61 12.37 12.45 0.0M
2024-02-15 12.23 12.46 12.05 12.32 0.0M
2024-02-14 9.59 9.69 9.58 9.69 0.0M
2024-02-13 9.42 9.42 9.11 9.19 0.0M
2024-02-12 9.81 9.81 9.71 9.71 0.0M
2024-02-09 9.90 9.90 9.78 9.78 0.0M
2024-02-07 9.52 9.65 9.52 9.65 0.0M
2024-02-06 9.30 9.30 9.30 9.30 0.0M
2024-02-05 9.59 9.59 9.43 9.43 0.0M
2024-01-31 10.10 10.10 10.10 10.10 0.0M
2024-01-30 10.19 10.19 10.19 10.19 0.0M
2024-01-29 10.35 10.35 10.35 10.35 0.0M
2024-01-26 10.50 10.50 10.39 10.39 0.0M
2024-01-25 10.10 10.10 9.99 9.99 0.0M
2024-01-24 10.30 10.30 10.30 10.30 0.0M
2024-01-23 10.00 10.00 10.00 10.00 0.0M
2024-01-22 9.97 10.17 9.97 10.17 0.0M
2024-01-19 9.59 9.60 9.59 9.60 0.0M
2024-01-18 10.14 10.14 10.14 10.14 0.0M
2024-01-17 10.41 10.77 10.41 10.77 0.0M
2024-01-16 10.84 10.84 10.78 10.84 0.0M
2024-01-12 11.09 11.09 11.09 11.09 0.0M
2024-01-11 11.30 11.30 11.02 11.02 0.0M
2024-01-10 11.25 11.25 11.11 11.11 0.0M
2024-01-09 11.20 11.23 11.20 11.23 0.0M
2024-01-08 11.15 11.17 11.08 11.15 0.0M
2024-01-05 11.33 11.33 11.11 11.11 0.0M
2024-01-03 10.66 10.66 10.66 10.66 0.0M
2024-01-02 11.70 11.70 11.33 11.59 0.0M