1,180€
-5,60%
Echtzeit-Aktienkurs Nexmetals Mining Corp
Bid:
Ask:
Aktienkurse zur Nexmetals Mining Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,28 | 1,28 | 1,17 | 1,18 | -7,45% | - |
| 29.10.2026 | 1,38 | 1,38 | 1,25 | 1,28 | -6,25% | - |
| 28.10.2026 | 1,27 | 1,37 | 1,24 | 1,36 | 8,37% | - |
| 27.10.2026 | 1,25 | 1,31 | 1,17 | 1,26 | 2,03% | - |
| 26.10.2026 | 1,27 | 1,32 | 1,23 | 1,23 | -2,38% | 400.000,00 |
| 23.10.2026 | 1,23 | 1,26 | 1,20 | 1,26 | 2,02% | - |
| 22.10.2026 | 1,37 | 1,38 | 1,24 | 1,24 | -9,52% | - |
| 21.10.2026 | 1,31 | 1,38 | 1,31 | 1,37 | 2,63% | - |
| 20.10.2026 | 1,30 | 1,40 | 1,28 | 1,33 | 1,53% | 20.000,00 |
| 19.10.2026 | 1,24 | 1,34 | 1,21 | 1,31 | 5,22% | - |
| 16.10.2026 | 1,30 | 1,38 | 1,24 | 1,25 | -5,32% | - |
| 15.10.2026 | 1,45 | 1,46 | 1,30 | 1,32 | -10,24% | - |
| 14.10.2026 | 1,51 | 1,52 | 1,47 | 1,47 | -2,66% | - |
| 13.10.2026 | 1,53 | 1,59 | 1,51 | 1,51 | -2,59% | 170.000,00 |
| 12.10.2026 | 1,53 | 1,55 | 1,52 | 1,55 | 0,98% | - |
| 09.10.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 0,33% | - |
| 08.10.2026 | 1,52 | 1,59 | 1,52 | 1,53 | -4,69% | - |
| 07.10.2026 | 1,67 | 1,67 | 1,59 | 1,60 | -2,14% | - |
| 06.10.2026 | 1,68 | 1,72 | 1,62 | 1,64 | -2,39% | - |
| 05.10.2026 | 1,65 | 1,72 | 1,62 | 1,68 | 2,13% | - |
| 02.10.2026 | 1,72 | 1,82 | 1,61 | 1,64 | -2,38% | - |
| 01.10.2026 | 1,62 | 1,80 | 1,61 | 1,68 | 3,07% | - |
| 30.09.2026 | 1,71 | 1,77 | 1,60 | 1,63 | -3,55% | - |
| 29.09.2026 | 1,76 | 1,79 | 1,67 | 1,69 | -3,98% | 11.250,00 |
| 28.09.2026 | 1,88 | 1,91 | 1,73 | 1,76 | -7,12% | 3.300,00 |
| 25.09.2026 | 1,87 | 1,91 | 1,86 | 1,90 | 1,07% | - |
| 24.09.2026 | 1,93 | 1,95 | 1,87 | 1,88 | -3,10% | 7.200,00 |
| 23.09.2026 | 1,89 | 1,94 | 1,87 | 1,94 | 2,38% | - |
| 22.09.2026 | 1,87 | 1,91 | 1,85 | 1,89 | 0,53% | - |
| 21.09.2026 | 1,93 | 1,95 | 1,87 | 1,88 | -0,27% | - |
| 18.09.2026 | 1,95 | 1,99 | 1,88 | 1,89 | -4,56% | - |
| 17.09.2026 | 2,01 | 2,01 | 1,98 | 1,98 | -2,47% | - |
| 16.09.2026 | 1,96 | 2,03 | 1,96 | 2,03 | 1,50% | - |
| 15.09.2026 | 1,97 | 2,03 | 1,95 | 2,00 | 1,01% | - |
| 14.09.2026 | 1,97 | 2,03 | 1,95 | 1,98 | 1,28% | - |
| 11.09.2026 | 1,96 | 2,04 | 1,95 | 1,95 | -2,26% | - |
| 10.09.2026 | 2,01 | 2,12 | 1,96 | 2,00 | 0,25% | - |
| 09.09.2026 | 2,03 | 2,12 | 1,99 | 1,99 | -3,40% | 97.032,00 |
| 08.09.2026 | 2,00 | 2,09 | 1,98 | 2,06 | 4,57% | - |
| 07.09.2026 | 1,99 | 2,00 | 1,97 | 1,97 | -0,51% | - |
| 04.09.2026 | 1,99 | 2,00 | 1,96 | 1,98 | 0,51% | - |
| 03.09.2026 | 1,95 | 2,01 | 1,94 | 1,97 | 0,25% | - |
| 02.09.2026 | 2,05 | 2,08 | 1,95 | 1,97 | -4,15% | - |
| 01.09.2026 | 2,11 | 2,18 | 2,05 | 2,05 | -3,76% | 2.000,00 |
| 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% | - |