2,670$
-1,11%
Echtzeit-Aktienkurs NexMetals Mining Corp.
Bid:
Ask:
Aktienkurse zur NexMetals Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 2,72 | 2,72 | 2,60 | 2,67 | -1,11% | 20.895,00 |
| 30.04.2026 | 2,60 | 2,70 | 2,54 | 2,70 | 6,72% | 28.672,00 |
| 29.04.2026 | 2,46 | 2,58 | 2,46 | 2,53 | 2,85% | 83.618,00 |
| 28.04.2026 | 2,52 | 2,59 | 2,42 | 2,46 | -2,77% | 10.233,00 |
| 27.04.2026 | 2,31 | 2,53 | 2,30 | 2,53 | 7,20% | 112.617,00 |
| 24.04.2026 | 2,43 | 2,55 | 2,28 | 2,36 | -8,17% | 35.651,00 |
| 23.04.2026 | 2,67 | 2,69 | 2,53 | 2,57 | -4,46% | 70.327,00 |
| 22.04.2026 | 2,58 | 2,80 | 2,58 | 2,69 | 5,49% | 16.092,00 |
| 21.04.2026 | 2,42 | 2,61 | 2,42 | 2,55 | 4,94% | 63.849,00 |
| 20.04.2026 | 2,36 | 2,51 | 2,33 | 2,43 | 2,97% | 16.055,00 |
| 17.04.2026 | 2,44 | 2,50 | 2,33 | 2,36 | -2,88% | 49.966,00 |
| 16.04.2026 | 2,33 | 2,46 | 2,31 | 2,43 | 3,85% | 12.656,00 |
| 15.04.2026 | 2,44 | 2,44 | 2,31 | 2,34 | -3,70% | 36.873,00 |
| 14.04.2026 | 2,47 | 2,52 | 2,37 | 2,43 | 0,83% | 40.301,00 |
| 13.04.2026 | 2,48 | 2,58 | 2,32 | 2,41 | -2,43% | 77.874,00 |
| 10.04.2026 | 2,45 | 2,53 | 2,38 | 2,47 | 0,82% | 35.521,00 |
| 09.04.2026 | 2,45 | 2,50 | 2,32 | 2,45 | 0,00% | 34.594,00 |
| 08.04.2026 | 2,50 | 2,53 | 2,36 | 2,45 | 0,82% | 41.700,00 |
| 07.04.2026 | 2,49 | 2,52 | 2,33 | 2,43 | -4,33% | 39.268,00 |
| 06.04.2026 | 2,60 | 2,60 | 2,42 | 2,54 | -1,55% | 40.574,00 |
| 02.04.2026 | 2,47 | 2,58 | 2,40 | 2,58 | 1,18% | 21.597,00 |
| 01.04.2026 | 2,54 | 2,62 | 2,44 | 2,55 | 4,08% | 75.887,00 |
| 31.03.2026 | 2,26 | 2,50 | 2,24 | 2,45 | 7,93% | 62.960,00 |
| 30.03.2026 | 2,25 | 2,36 | 2,22 | 2,27 | -3,40% | 30.906,00 |
| 27.03.2026 | 2,26 | 2,35 | 2,24 | 2,35 | 3,52% | 39.527,00 |
| 26.03.2026 | 2,34 | 2,37 | 2,25 | 2,27 | -3,40% | 28.257,00 |
| 25.03.2026 | 2,34 | 2,39 | 2,27 | 2,35 | 0,86% | 41.431,00 |
| 24.03.2026 | 2,40 | 2,40 | 2,27 | 2,33 | -2,92% | 30.237,00 |
| 23.03.2026 | 2,32 | 2,42 | 2,32 | 2,40 | 2,56% | 57.159,00 |
| 20.03.2026 | 2,45 | 2,45 | 2,30 | 2,34 | -7,14% | 95.581,00 |
| 19.03.2026 | 2,50 | 2,54 | 2,29 | 2,52 | 1,20% | 159.088,00 |
| 18.03.2026 | 2,71 | 2,73 | 2,44 | 2,49 | -9,45% | 169.322,00 |
| 17.03.2026 | 2,89 | 2,90 | 2,70 | 2,75 | -4,18% | 56.950,00 |
| 16.03.2026 | 2,94 | 3,04 | 2,77 | 2,87 | -2,05% | 68.497,00 |
| 13.03.2026 | 3,15 | 3,15 | 2,88 | 2,93 | -6,39% | 51.059,00 |
| 12.03.2026 | 3,31 | 3,31 | 3,08 | 3,13 | -5,15% | 68.470,00 |
| 11.03.2026 | 3,37 | 3,37 | 3,21 | 3,30 | -3,37% | 35.994,00 |
| 10.03.2026 | 3,35 | 3,50 | 3,35 | 3,42 | 1,64% | 47.995,00 |
| 09.03.2026 | 3,34 | 3,38 | 3,21 | 3,36 | -1,18% | 44.338,00 |
| 06.03.2026 | 3,50 | 3,50 | 3,34 | 3,40 | -2,86% | 25.888,00 |
| 05.03.2026 | 3,59 | 3,69 | 3,48 | 3,50 | -2,51% | 118.968,00 |
| 04.03.2026 | 3,62 | 3,77 | 3,59 | 3,59 | -1,91% | 112.312,00 |
| 03.03.2026 | 3,81 | 3,81 | 3,55 | 3,66 | -5,67% | 109.227,00 |
| 02.03.2026 | 4,16 | 4,16 | 3,84 | 3,88 | -5,60% | 155.017,00 |
| 27.02.2026 | 3,74 | 4,13 | 3,70 | 4,11 | 11,99% | 205.520,00 |
| 26.02.2026 | 3,60 | 3,76 | 3,56 | 3,67 | 1,94% | 32.765,00 |
| 25.02.2026 | 3,62 | 3,76 | 3,60 | 3,60 | -2,96% | 22.353,00 |
| 24.02.2026 | 3,65 | 3,78 | 3,58 | 3,71 | 2,77% | 24.088,00 |
| 23.02.2026 | 3,51 | 3,66 | 3,42 | 3,61 | 2,85% | 26.864,00 |
| 20.02.2026 | 3,50 | 3,56 | 3,42 | 3,51 | 0,86% | 30.240,00 |
| 19.02.2026 | 3,32 | 3,54 | 3,32 | 3,48 | 4,50% | 36.022,00 |
| 18.02.2026 | 3,20 | 3,35 | 3,20 | 3,33 | 1,52% | 14.540,00 |
| 17.02.2026 | 3,30 | 3,38 | 3,06 | 3,28 | -3,53% | 46.005,00 |
| 13.02.2026 | 3,51 | 3,52 | 3,31 | 3,40 | -2,02% | 35.126,00 |
| 12.02.2026 | 3,64 | 3,69 | 3,42 | 3,47 | -4,93% | 108.682,00 |
| 11.02.2026 | 3,43 | 3,65 | 3,43 | 3,65 | 5,80% | 90.131,00 |
| 10.02.2026 | 3,59 | 3,67 | 3,35 | 3,45 | -5,22% | 81.320,00 |
| 09.02.2026 | 3,65 | 3,67 | 3,36 | 3,64 | -0,27% | 73.616,00 |
| 06.02.2026 | 3,60 | 3,67 | 3,60 | 3,65 | 4,29% | 37.721,00 |
| 05.02.2026 | 3,80 | 3,82 | 3,49 | 3,50 | -9,33% | 150.662,00 |
| 04.02.2026 | 3,98 | 4,08 | 3,74 | 3,86 | -2,77% | 65.704,00 |
| 03.02.2026 | 3,76 | 4,03 | 3,71 | 3,97 | 8,77% | 134.834,00 |
| 02.02.2026 | 3,90 | 4,06 | 3,65 | 3,65 | -7,36% | 126.950,00 |
| 30.01.2026 | 4,23 | 4,29 | 3,90 | 3,94 | -10,45% | 148.841,00 |
| 29.01.2026 | 4,29 | 4,61 | 4,18 | 4,40 | 5,01% | 259.368,00 |
| 28.01.2026 | 4,41 | 4,42 | 4,15 | 4,19 | -3,01% | 54.206,00 |
| 27.01.2026 | 4,31 | 4,48 | 4,23 | 4,32 | 2,61% | 74.507,00 |
| 26.01.2026 | 4,70 | 4,71 | 4,17 | 4,21 | -7,24% | 121.521,00 |
| 23.01.2026 | 4,14 | 4,58 | 4,14 | 4,54 | 11,10% | 403.592,00 |
| 22.01.2026 | 4,06 | 4,20 | 4,06 | 4,09 | 1,74% | 71.387,00 |
| 21.01.2026 | 4,05 | 4,12 | 3,93 | 4,02 | -0,62% | 39.279,00 |
| 20.01.2026 | 3,93 | 4,11 | 3,93 | 4,04 | 2,54% | 77.033,00 |
| 16.01.2026 | 3,92 | 3,94 | 3,83 | 3,94 | -0,76% | 39.106,00 |
| 15.01.2026 | 4,11 | 4,11 | 3,90 | 3,97 | -1,73% | 68.147,00 |
| 14.01.2026 | 4,12 | 4,15 | 4,03 | 4,04 | -0,49% | 48.922,00 |
| 13.01.2026 | 4,03 | 4,22 | 3,97 | 4,06 | -0,49% | 91.337,00 |
| 12.01.2026 | 3,90 | 4,15 | 3,86 | 4,08 | 4,35% | 70.548,00 |
| 09.01.2026 | 4,00 | 4,00 | 3,76 | 3,91 | -1,01% | 56.714,00 |
| 08.01.2026 | 4,00 | 4,05 | 3,86 | 3,95 | -3,66% | 83.693,00 |
| 07.01.2026 | 4,25 | 4,29 | 3,96 | 4,10 | -3,53% | 70.424,00 |
| 06.01.2026 | 3,96 | 4,28 | 3,96 | 4,25 | 9,25% | 112.228,00 |
| 05.01.2026 | 4,10 | 4,18 | 3,85 | 3,89 | -3,23% | 72.206,00 |
| 02.01.2026 | 4,00 | 4,04 | 3,90 | 4,02 | 2,81% | 25.251,00 |
| 31.12.2025 | 3,85 | 4,00 | 3,85 | 3,91 | 0,51% | 28.989,00 |
| 30.12.2025 | 3,92 | 4,03 | 3,87 | 3,89 | 0,39% | 46.075,00 |
| 29.12.2025 | 4,06 | 4,07 | 3,69 | 3,88 | -5,95% | 110.732,00 |
| 26.12.2025 | 3,93 | 4,31 | 3,92 | 4,12 | 6,46% | 184.071,00 |
| 24.12.2025 | 3,82 | 3,88 | 3,68 | 3,87 | 2,38% | 25.786,00 |
| 23.12.2025 | 3,76 | 3,83 | 3,75 | 3,78 | 0,53% | 66.547,00 |
| 22.12.2025 | 3,53 | 3,86 | 3,53 | 3,76 | 6,52% | 91.008,00 |
| 19.12.2025 | 3,61 | 3,74 | 3,53 | 3,53 | -2,22% | 39.363,00 |
| 18.12.2025 | 3,74 | 3,80 | 3,56 | 3,61 | -2,70% | 67.458,00 |
| 17.12.2025 | 3,50 | 3,81 | 3,50 | 3,71 | 3,34% | 72.521,00 |
| 16.12.2025 | 3,47 | 3,59 | 3,41 | 3,59 | 2,87% | 83.539,00 |
| 15.12.2025 | 3,60 | 3,66 | 3,37 | 3,49 | -2,24% | 76.848,00 |
| 12.12.2025 | 3,51 | 3,69 | 3,51 | 3,57 | 2,00% | 81.753,00 |
| 11.12.2025 | 3,58 | 3,59 | 3,47 | 3,50 | -1,69% | 124.034,00 |
| 10.12.2025 | 3,62 | 3,66 | 3,51 | 3,56 | -2,73% | 135.754,00 |
| 09.12.2025 | 3,67 | 3,70 | 3,60 | 3,66 | 0,83% | 34.591,00 |
| 08.12.2025 | 3,75 | 3,76 | 3,58 | 3,63 | -2,94% | 76.860,00 |