2,030$
7,98%
Echtzeit-Aktienkurs NexMetals Mining Corp.
Bid:
Ask:
Aktienkurse zur NexMetals Mining Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,99 | 2,03 | 1,99 | 2,03 | 7,98% | 3.300,00 |
| 30.09.2026 | 1,90 | 2,03 | 1,81 | 1,88 | -2,34% | 30.464,00 |
| 29.09.2026 | 2,01 | 2,01 | 1,90 | 1,93 | -4,94% | 67.825,00 |
| 28.09.2026 | 2,17 | 2,17 | 1,95 | 2,03 | -7,11% | 67.206,00 |
| 25.09.2026 | 2,18 | 2,18 | 2,12 | 2,18 | 1,40% | 35.399,00 |
| 24.09.2026 | 2,15 | 2,18 | 2,12 | 2,15 | -0,92% | 26.110,00 |
| 23.09.2026 | 2,20 | 2,23 | 2,14 | 2,17 | 0,46% | 23.050,00 |
| 22.09.2026 | 2,20 | 2,20 | 2,15 | 2,16 | 0,00% | 3.163,00 |
| 21.09.2026 | 2,20 | 2,25 | 2,14 | 2,16 | -3,14% | 11.193,00 |
| 18.09.2026 | 2,25 | 2,26 | 2,14 | 2,23 | 1,36% | 45.506,00 |
| 17.09.2026 | 2,35 | 2,42 | 2,20 | 2,20 | -4,76% | 34.482,00 |
| 16.09.2026 | 2,26 | 2,35 | 2,26 | 2,31 | 2,21% | 6.925,00 |
| 15.09.2026 | 2,24 | 2,33 | 2,24 | 2,26 | -0,44% | 60.021,00 |
| 14.09.2026 | 2,29 | 2,35 | 2,21 | 2,27 | -1,73% | 39.291,00 |
| 11.09.2026 | 2,36 | 2,39 | 2,26 | 2,31 | -2,53% | 63.706,00 |
| 10.09.2026 | 2,30 | 2,41 | 2,30 | 2,37 | 0,85% | 13.423,00 |
| 09.09.2026 | 2,41 | 2,46 | 2,34 | 2,35 | 0,00% | 50.091,00 |
| 08.09.2026 | 2,33 | 2,42 | 2,30 | 2,35 | 0,86% | 15.773,00 |
| 04.09.2026 | 2,32 | 2,35 | 2,27 | 2,33 | 0,43% | 18.936,00 |
| 03.09.2026 | 2,32 | 2,41 | 2,26 | 2,32 | 1,75% | 28.276,00 |
| 02.09.2026 | 2,41 | 2,50 | 2,26 | 2,28 | -4,00% | 26.414,00 |
| 01.09.2026 | 2,38 | 2,44 | 2,35 | 2,38 | -5,75% | 6.636,00 |
| 31.08.2026 | 2,44 | 2,55 | 2,35 | 2,52 | 4,56% | 117.780,00 |
| 28.08.2026 | 2,52 | 2,52 | 2,36 | 2,41 | -3,41% | 16.720,00 |
| 27.08.2026 | 2,55 | 2,72 | 2,46 | 2,50 | -0,99% | 26.999,00 |
| 26.08.2026 | 2,60 | 2,70 | 2,51 | 2,52 | -4,91% | 203.920,00 |
| 25.08.2026 | 2,59 | 2,74 | 2,59 | 2,65 | 2,32% | 23.659,00 |
| 24.08.2026 | 2,48 | 2,62 | 2,43 | 2,59 | 4,44% | 66.162,00 |
| 21.08.2026 | 2,26 | 2,48 | 2,26 | 2,48 | 9,73% | 35.266,00 |
| 20.08.2026 | 2,25 | 2,34 | 2,21 | 2,26 | -2,16% | 26.704,00 |
| 19.08.2026 | 2,22 | 2,31 | 2,19 | 2,31 | 7,39% | 44.523,00 |
| 18.08.2026 | 2,15 | 2,24 | 2,14 | 2,15 | -0,88% | 4.911,00 |
| 17.08.2026 | 2,23 | 2,39 | 2,17 | 2,17 | -1,81% | 11.559,00 |
| 14.08.2026 | 2,19 | 2,27 | 2,15 | 2,21 | 2,79% | 16.343,00 |
| 13.08.2026 | 2,19 | 2,33 | 2,13 | 2,15 | -2,05% | 35.802,00 |
| 12.08.2026 | 2,27 | 2,34 | 2,17 | 2,20 | -5,79% | 22.173,00 |
| 11.08.2026 | 2,29 | 2,35 | 2,29 | 2,33 | 0,43% | 865,00 |
| 10.08.2026 | 2,33 | 2,35 | 2,24 | 2,32 | -0,85% | 18.059,00 |
| 07.08.2026 | 2,28 | 2,36 | 2,12 | 2,34 | 4,93% | 31.050,00 |
| 06.08.2026 | 2,23 | 2,33 | 2,23 | 2,23 | -2,62% | 27.371,00 |
| 05.08.2026 | 2,16 | 2,30 | 2,16 | 2,29 | 7,01% | 14.333,00 |
| 04.08.2026 | 2,20 | 2,24 | 2,05 | 2,14 | -2,28% | 20.689,00 |
| 03.08.2026 | 2,19 | 2,21 | 2,10 | 2,19 | 0,92% | 16.947,00 |
| 31.07.2026 | 2,12 | 2,18 | 2,12 | 2,17 | 1,88% | 1.731,00 |
| 30.07.2026 | 2,10 | 2,14 | 2,08 | 2,13 | 2,90% | 3.424,00 |
| 29.07.2026 | 2,15 | 2,15 | 2,03 | 2,07 | -2,36% | 62.815,00 |
| 28.07.2026 | 2,16 | 2,16 | 2,05 | 2,12 | -0,47% | 7.918,00 |
| 27.07.2026 | 2,22 | 2,22 | 2,09 | 2,13 | -1,84% | 43.221,00 |
| 24.07.2026 | 2,17 | 2,26 | 2,16 | 2,17 | -2,25% | 18.102,00 |
| 23.07.2026 | 2,34 | 2,34 | 2,20 | 2,22 | -3,06% | 41.839,00 |
| 22.07.2026 | 2,25 | 2,39 | 2,24 | 2,29 | 2,23% | 89.210,00 |
| 21.07.2026 | 2,19 | 2,28 | 2,17 | 2,24 | 5,16% | 29.962,00 |
| 20.07.2026 | 2,23 | 2,24 | 2,13 | 2,13 | -3,18% | 15.411,00 |
| 17.07.2026 | 2,17 | 2,34 | 2,16 | 2,20 | 0,92% | 44.861,00 |
| 16.07.2026 | 2,31 | 2,38 | 2,16 | 2,18 | -4,18% | 35.775,00 |
| 15.07.2026 | 2,36 | 2,36 | 2,26 | 2,28 | -0,87% | 21.571,00 |
| 14.07.2026 | 2,28 | 2,44 | 2,20 | 2,30 | 4,32% | 43.125,00 |
| 13.07.2026 | 2,30 | 2,30 | 2,19 | 2,20 | -2,65% | 58.044,00 |
| 10.07.2026 | 2,34 | 2,35 | 2,26 | 2,26 | -2,16% | 38.872,00 |
| 09.07.2026 | 2,45 | 2,45 | 2,31 | 2,31 | -1,28% | 16.209,00 |
| 08.07.2026 | 2,36 | 2,40 | 2,25 | 2,34 | -0,85% | 19.129,00 |
| 07.07.2026 | 2,51 | 2,51 | 2,35 | 2,36 | -4,84% | 45.696,00 |
| 06.07.2026 | 2,46 | 2,52 | 2,40 | 2,48 | 2,48% | 18.407,00 |
| 02.07.2026 | 2,55 | 2,59 | 2,41 | 2,42 | -4,35% | 14.278,00 |
| 01.07.2026 | 2,38 | 2,59 | 2,26 | 2,53 | 7,43% | 30.153,00 |
| 30.06.2026 | 2,31 | 2,43 | 2,28 | 2,36 | 2,84% | 8.728,00 |
| 29.06.2026 | 2,31 | 2,35 | 2,22 | 2,29 | 0,00% | 13.546,00 |
| 26.06.2026 | 2,28 | 2,38 | 2,20 | 2,29 | 3,62% | 62.388,00 |
| 25.06.2026 | 2,25 | 2,31 | 2,20 | 2,21 | -0,45% | 22.358,00 |
| 24.06.2026 | 2,37 | 2,40 | 2,21 | 2,22 | 0,00% | 27.178,00 |
| 23.06.2026 | 2,23 | 2,35 | 2,20 | 2,22 | -1,77% | 27.578,00 |
| 22.06.2026 | 2,41 | 2,46 | 2,26 | 2,26 | -6,61% | 37.617,00 |
| 18.06.2026 | 2,50 | 2,53 | 2,41 | 2,42 | -2,81% | 12.296,00 |
| 17.06.2026 | 2,41 | 2,54 | 2,41 | 2,49 | 2,89% | 8.331,00 |
| 16.06.2026 | 2,55 | 2,55 | 2,42 | 2,42 | 0,83% | 5.695,00 |
| 15.06.2026 | 2,65 | 2,67 | 2,40 | 2,40 | -3,61% | 25.225,00 |
| 12.06.2026 | 2,50 | 2,64 | 2,46 | 2,49 | -2,35% | 12.660,00 |
| 11.06.2026 | 2,46 | 2,55 | 2,38 | 2,55 | 2,41% | 15.290,00 |
| 10.06.2026 | 2,57 | 2,61 | 2,38 | 2,49 | 1,22% | 70.929,00 |
| 09.06.2026 | 2,59 | 2,70 | 2,36 | 2,46 | -5,75% | 10.082,00 |
| 08.06.2026 | 2,60 | 2,61 | 2,49 | 2,61 | 1,16% | 25.418,00 |
| 05.06.2026 | 2,82 | 2,86 | 2,54 | 2,58 | -8,51% | 71.543,00 |
| 04.06.2026 | 2,67 | 2,84 | 2,61 | 2,82 | 8,05% | 35.003,00 |
| 03.06.2026 | 2,68 | 2,70 | 2,57 | 2,61 | -0,76% | 15.243,00 |
| 02.06.2026 | 2,84 | 2,86 | 2,60 | 2,63 | -7,07% | 110.124,00 |
| 01.06.2026 | 2,93 | 3,06 | 2,75 | 2,83 | -0,70% | 25.544,00 |
| 29.05.2026 | 2,74 | 2,90 | 2,69 | 2,85 | 1,79% | 47.920,00 |
| 28.05.2026 | 2,75 | 2,80 | 2,67 | 2,80 | 1,82% | 8.332,00 |
| 27.05.2026 | 2,86 | 2,86 | 2,65 | 2,75 | -1,43% | 71.457,00 |
| 26.05.2026 | 2,78 | 2,90 | 2,78 | 2,79 | 0,72% | 5.917,00 |
| 22.05.2026 | 2,80 | 2,94 | 2,75 | 2,77 | -1,42% | 21.345,00 |
| 21.05.2026 | 2,81 | 2,91 | 2,75 | 2,81 | -1,06% | 14.932,00 |
| 20.05.2026 | 2,83 | 2,92 | 2,77 | 2,84 | 2,90% | 14.384,00 |
| 19.05.2026 | 2,96 | 3,06 | 2,70 | 2,76 | -7,69% | 55.740,00 |
| 18.05.2026 | 2,86 | 3,10 | 2,86 | 2,99 | 4,91% | 24.806,00 |
| 15.05.2026 | 3,02 | 3,07 | 2,79 | 2,85 | -9,24% | 59.829,00 |
| 14.05.2026 | 3,16 | 3,25 | 3,00 | 3,14 | -2,79% | 24.394,00 |
| 13.05.2026 | 2,93 | 3,36 | 2,85 | 3,23 | 12,15% | 105.672,00 |
| 12.05.2026 | 3,03 | 3,05 | 2,76 | 2,88 | -4,64% | 28.288,00 |
| 11.05.2026 | 3,19 | 3,29 | 2,99 | 3,02 | -7,93% | 32.159,00 |