2,110€
1,44%
Echtzeit-Aktienkurs Nexmetals Mining Corp
Bid:
Ask:
Aktienkurse zur Nexmetals Mining Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 2,11 | 2,19 | 2,05 | 2,13 | 1,43% | - |
| 28.08.2026 | 2,16 | 2,18 | 2,03 | 2,10 | -4,98% | 19.000,00 |
| 27.08.2026 | 2,16 | 2,24 | 2,15 | 2,21 | 1,38% | - |
| 26.08.2026 | 2,26 | 2,28 | 2,18 | 2,18 | -4,39% | - |
| 25.08.2026 | 2,16 | 2,31 | 1,85 | 2,28 | 6,54% | - |
| 24.08.2026 | 2,09 | 2,21 | 2,07 | 2,14 | 1,90% | - |
| 21.08.2026 | 1,96 | 2,13 | 1,91 | 2,10 | 9,95% | - |
| 20.08.2026 | 1,96 | 2,00 | 1,90 | 1,91 | -1,80% | - |
| 19.08.2026 | 1,87 | 1,96 | 1,82 | 1,95 | 3,73% | - |
| 18.08.2026 | 1,88 | 1,97 | 1,84 | 1,88 | -0,27% | - |
| 17.08.2026 | 1,92 | 2,05 | 1,79 | 1,88 | -0,53% | - |
| 14.08.2026 | 1,87 | 1,95 | 1,86 | 1,89 | 1,34% | - |
| 13.08.2026 | 1,88 | 1,92 | 1,84 | 1,87 | 0,27% | - |
| 12.08.2026 | 1,99 | 2,02 | 1,86 | 1,86 | -7,00% | - |
| 11.08.2026 | 1,99 | 2,04 | 1,96 | 2,00 | -0,50% | - |
| 10.08.2026 | 1,99 | 2,02 | 1,95 | 2,01 | 3,08% | - |
| 07.08.2026 | 1,96 | 2,09 | 1,90 | 1,95 | -0,51% | 9.000,00 |
| 06.08.2026 | 1,99 | 2,02 | 1,89 | 1,96 | -0,51% | - |
| 05.08.2026 | 1,90 | 2,02 | 1,81 | 1,97 | 3,41% | 43.000,00 |
| 04.08.2026 | 1,88 | 1,94 | 1,82 | 1,91 | 1,87% | - |
| 03.08.2026 | 1,87 | 1,87 | 1,84 | 1,87 | 1,08% | - |
| 31.07.2026 | 1,84 | 1,87 | 1,81 | 1,85 | 0,54% | 6.600,00 |
| 30.07.2026 | 1,82 | 1,88 | 1,78 | 1,84 | -1,08% | - |
| 29.07.2026 | 1,84 | 1,86 | 1,78 | 1,86 | 1,36% | 4.675,00 |
| 28.07.2026 | 1,88 | 1,94 | 1,81 | 1,84 | -2,39% | 5.700,00 |
| 27.07.2026 | 1,91 | 1,93 | 1,88 | 1,88 | -1,57% | - |
| 24.07.2026 | 1,94 | 1,96 | 1,91 | 1,91 | -1,04% | - |
| 23.07.2026 | 1,97 | 2,01 | 1,93 | 1,93 | -2,03% | - |
| 22.07.2026 | 1,96 | 2,07 | 1,94 | 1,97 | 1,29% | - |
| 21.07.2026 | 1,96 | 2,00 | 1,88 | 1,95 | 2,37% | - |
| 20.07.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -2,56% | - |
| 17.07.2026 | 1,91 | 2,01 | 1,89 | 1,95 | 1,30% | - |
| 16.07.2026 | 1,97 | 2,02 | 1,90 | 1,93 | -2,78% | - |
| 15.07.2026 | 1,99 | 2,04 | 1,95 | 1,98 | -2,46% | - |
| 14.07.2026 | 1,95 | 2,11 | 1,85 | 2,03 | 5,18% | - |
| 13.07.2026 | 1,99 | 2,05 | 1,91 | 1,93 | -4,22% | 5.600,00 |
| 10.07.2026 | 2,03 | 2,06 | 1,99 | 2,02 | -1,23% | - |
| 09.07.2026 | 2,03 | 2,11 | 2,01 | 2,04 | 0,00% | - |
| 08.07.2026 | 2,07 | 2,10 | 1,97 | 2,04 | -1,45% | - |
| 07.07.2026 | 2,14 | 2,17 | 2,05 | 2,07 | -4,17% | - |
| 06.07.2026 | 2,22 | 2,25 | 2,11 | 2,16 | -3,14% | - |
| 03.07.2026 | 2,13 | 2,31 | 2,10 | 2,23 | 3,24% | - |
| 02.07.2026 | 2,14 | 2,20 | 2,11 | 2,16 | 1,41% | - |
| 01.07.2026 | 2,09 | 2,16 | 2,04 | 2,13 | 5,45% | - |
| 30.06.2026 | 2,01 | 2,03 | 1,97 | 2,02 | 1,25% | - |
| 29.06.2026 | 1,97 | 2,01 | 1,93 | 2,00 | 1,53% | - |
| 26.06.2026 | 2,01 | 2,01 | 1,95 | 1,97 | -1,50% | - |
| 25.06.2026 | 1,97 | 2,04 | 1,93 | 2,00 | 0,76% | - |
| 24.06.2026 | 1,95 | 2,04 | 1,94 | 1,98 | 1,28% | 4.800,00 |
| 23.06.2026 | 2,01 | 2,01 | 1,96 | 1,96 | -2,25% | - |
| 22.06.2026 | 2,08 | 2,12 | 2,00 | 2,00 | -4,76% | - |
| 19.06.2026 | 2,17 | 2,18 | 2,06 | 2,10 | -2,78% | - |
| 17.06.2026 | 2,10 | 2,20 | 2,10 | 2,16 | 1,89% | - |
| 16.06.2026 | 2,13 | 2,17 | 2,10 | 2,12 | -2,75% | 3.040,00 |
| 15.06.2026 | 2,14 | 2,32 | 2,14 | 2,18 | 1,40% | - |
| 12.06.2026 | 2,12 | 2,19 | 2,11 | 2,15 | 0,47% | - |
| 11.06.2026 | 2,09 | 2,16 | 2,07 | 2,14 | 2,88% | - |
| 10.06.2026 | 2,13 | 2,25 | 2,06 | 2,08 | 0,00% | - |
| 09.06.2026 | 2,24 | 2,28 | 2,08 | 2,08 | -5,02% | - |
| 08.06.2026 | 2,32 | 2,32 | 2,16 | 2,19 | -3,95% | - |
| 05.06.2026 | 2,44 | 2,49 | 2,22 | 2,28 | -6,94% | 25.000,00 |
| 04.06.2026 | 2,26 | 2,45 | 2,23 | 2,45 | 6,06% | - |
| 03.06.2026 | 2,25 | 2,31 | 2,25 | 2,31 | -4,55% | - |
| 01.06.2026 | 2,46 | 2,84 | 2,30 | 2,42 | -0,41% | 18.000,00 |
| 29.05.2026 | 2,41 | 2,48 | 2,37 | 2,43 | 1,25% | - |
| 28.05.2026 | 2,33 | 2,40 | 2,30 | 2,40 | 2,56% | 4.200,00 |
| 27.05.2026 | 2,41 | 2,45 | 2,34 | 2,34 | -2,90% | 800,00 |
| 26.05.2026 | 2,44 | 2,48 | 2,40 | 2,41 | -0,41% | - |
| 25.05.2026 | 2,38 | 2,62 | 2,37 | 2,42 | 1,26% | - |
| 22.05.2026 | 2,40 | 2,45 | 2,36 | 2,39 | -0,83% | - |
| 21.05.2026 | 2,44 | 2,51 | 2,39 | 2,41 | -1,63% | - |
| 20.05.2026 | 2,40 | 2,46 | 2,37 | 2,45 | 2,94% | - |
| 19.05.2026 | 2,53 | 2,60 | 2,36 | 2,38 | -5,56% | - |
| 18.05.2026 | 2,50 | 2,54 | 2,50 | 2,52 | 2,02% | - |
| 15.05.2026 | 2,63 | 2,65 | 2,39 | 2,47 | -7,84% | - |
| 14.05.2026 | 2,74 | 2,78 | 2,56 | 2,68 | -4,96% | - |
| 13.05.2026 | 2,40 | 2,84 | 2,40 | 2,82 | 16,05% | 264,00 |
| 12.05.2026 | 2,56 | 2,59 | 2,35 | 2,43 | -4,33% | - |
| 11.05.2026 | 2,71 | 2,74 | 2,53 | 2,54 | -6,96% | 1.500,00 |
| 08.05.2026 | 2,46 | 2,85 | 2,44 | 2,73 | 11,43% | - |
| 07.05.2026 | 2,20 | 2,48 | 2,20 | 2,45 | 10,86% | - |
| 06.05.2026 | 2,12 | 2,23 | 2,11 | 2,21 | 3,76% | - |
| 05.05.2026 | 2,08 | 2,15 | 2,05 | 2,13 | -2,74% | 2.550,00 |
| 04.05.2026 | 2,24 | 2,29 | 2,19 | 2,19 | -3,95% | - |
| 30.04.2026 | 2,15 | 2,28 | 2,15 | 2,28 | 5,56% | - |
| 29.04.2026 | 2,08 | 2,20 | 2,08 | 2,16 | 2,86% | 2.280,00 |
| 28.04.2026 | 2,15 | 2,22 | 2,04 | 2,10 | -2,78% | - |
| 27.04.2026 | 1,97 | 2,16 | 1,96 | 2,16 | 9,37% | 1.482,00 |
| 24.04.2026 | 2,18 | 2,21 | 1,95 | 1,98 | -11,04% | - |
| 23.04.2026 | 2,29 | 2,33 | 2,21 | 2,22 | -5,13% | - |
| 22.04.2026 | 2,17 | 2,36 | 2,16 | 2,34 | 11,96% | - |
| 21.04.2026 | 2,06 | 2,21 | 2,06 | 2,09 | 0,97% | - |
| 20.04.2026 | 2,01 | 2,07 | 2,01 | 2,07 | -0,48% | - |
| 17.04.2026 | 2,04 | 2,11 | 2,04 | 2,08 | 1,96% | - |
| 16.04.2026 | 1,96 | 2,09 | 1,96 | 2,04 | 3,03% | - |
| 15.04.2026 | 2,03 | 2,08 | 1,98 | 1,98 | -3,41% | - |
| 14.04.2026 | 2,07 | 2,13 | 2,04 | 2,05 | -1,91% | - |
| 13.04.2026 | 2,11 | 2,20 | 2,00 | 2,09 | -0,48% | - |
| 10.04.2026 | 2,08 | 2,15 | 2,03 | 2,10 | 1,45% | - |
| 09.04.2026 | 2,04 | 2,08 | 2,01 | 2,07 | -3,27% | 600,00 |