6,120$
-0,97%
Echtzeit-Aktienkurs FG Nexus Inc
Bid:
Ask:
Aktienkurse zur FG Nexus Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,99 | 6,84 | 5,98 | 6,15 | -0,49% | 146.688,00 |
| 11.11.2026 | 5,38 | 6,38 | 5,26 | 6,18 | 19,08% | 137.129,00 |
| 10.11.2026 | 5,78 | 5,90 | 5,05 | 5,19 | -10,98% | 91.260,00 |
| 09.11.2026 | 5,23 | 6,07 | 5,23 | 5,83 | 17,30% | 55.209,00 |
| 06.11.2026 | 4,85 | 5,08 | 4,79 | 4,97 | 0,40% | 47.295,00 |
| 05.11.2026 | 5,34 | 5,54 | 4,78 | 4,95 | -10,81% | 56.228,00 |
| 04.11.2026 | 5,19 | 5,99 | 5,19 | 5,55 | 6,73% | 41.533,00 |
| 03.11.2026 | 4,94 | 5,58 | 4,77 | 5,20 | 11,59% | 55.791,00 |
| 02.11.2026 | 4,94 | 5,08 | 4,65 | 4,66 | -4,90% | 86.937,00 |
| 30.10.2026 | 5,27 | 5,34 | 4,79 | 4,90 | -3,92% | 51.708,00 |
| 29.10.2026 | 5,72 | 5,87 | 5,06 | 5,10 | -10,53% | 72.876,00 |
| 28.10.2026 | 5,95 | 6,15 | 5,70 | 5,70 | -5,00% | 47.947,00 |
| 27.10.2026 | 6,50 | 6,73 | 5,97 | 6,00 | 2,74% | 28.288,00 |
| 26.10.2026 | 5,91 | 6,08 | 5,79 | 5,84 | 1,21% | 81.837,00 |
| 23.10.2026 | 6,41 | 6,41 | 5,74 | 5,77 | -5,41% | 52.038,00 |
| 22.10.2026 | 6,28 | 6,44 | 5,96 | 6,10 | -2,79% | 54.790,00 |
| 21.10.2026 | 6,06 | 6,32 | 5,96 | 6,28 | 1,21% | 65.521,00 |
| 20.10.2026 | 6,23 | 6,32 | 6,01 | 6,20 | -0,64% | 67.962,00 |
| 19.10.2026 | 6,06 | 6,78 | 5,82 | 6,24 | 2,97% | 73.182,00 |
| 16.10.2026 | 5,81 | 6,14 | 5,81 | 6,06 | 4,30% | 55.176,00 |
| 15.10.2026 | 5,58 | 6,02 | 5,35 | 5,81 | 7,99% | 46.130,00 |
| 14.10.2026 | 5,85 | 5,92 | 5,29 | 5,38 | -8,81% | 33.529,00 |
| 13.10.2026 | 5,64 | 6,16 | 5,64 | 5,90 | 4,98% | 49.675,00 |
| 12.10.2026 | 6,09 | 6,42 | 5,52 | 5,62 | -9,28% | 88.266,00 |
| 09.10.2026 | 6,50 | 7,15 | 6,05 | 6,20 | -4,98% | 62.444,00 |
| 08.10.2026 | 7,56 | 7,75 | 6,51 | 6,52 | -14,77% | 104.087,00 |
| 07.10.2026 | 6,81 | 7,78 | 6,81 | 7,65 | 9,91% | 106.598,00 |
| 06.10.2026 | 6,92 | 7,27 | 6,72 | 6,96 | 1,24% | 47.485,00 |
| 05.10.2026 | 7,00 | 7,11 | 6,44 | 6,88 | -0,94% | 11.955,00 |
| 02.10.2026 | 6,81 | 7,19 | 6,71 | 6,94 | 4,75% | 48.181,00 |
| 01.10.2026 | 6,51 | 6,67 | 6,15 | 6,63 | 0,53% | 28.898,00 |
| 30.09.2026 | 6,82 | 6,82 | 6,34 | 6,59 | 5,61% | 19.774,00 |
| 29.09.2026 | 7,40 | 7,68 | 6,24 | 6,24 | -17,13% | 51.817,00 |
| 28.09.2026 | 7,55 | 7,80 | 7,40 | 7,53 | -3,46% | 11.328,00 |
| 25.09.2026 | 8,20 | 8,42 | 7,67 | 7,80 | 1,30% | 113.447,00 |
| 24.09.2026 | 8,20 | 8,23 | 7,57 | 7,70 | -6,15% | 280.361,00 |
| 23.09.2026 | 8,08 | 8,49 | 7,70 | 8,21 | 1,55% | 299.599,00 |
| 22.09.2026 | 7,95 | 8,20 | 7,92 | 8,08 | 1,64% | 31.808,00 |
| 21.09.2026 | 7,63 | 8,10 | 7,42 | 7,95 | 6,71% | 45.807,00 |
| 18.09.2026 | 7,25 | 7,69 | 7,25 | 7,45 | 2,34% | 121.646,00 |
| 17.09.2026 | 6,68 | 7,35 | 6,68 | 7,28 | 12,87% | 87.002,00 |
| 16.09.2026 | 8,58 | 8,58 | 6,28 | 6,45 | -22,10% | 352.552,00 |
| 15.09.2026 | 8,16 | 8,30 | 7,93 | 8,28 | 1,35% | 91.600,00 |
| 14.09.2026 | 7,85 | 8,36 | 7,85 | 8,17 | 2,00% | 50.775,00 |
| 11.09.2026 | 8,18 | 8,44 | 7,85 | 8,01 | -0,50% | 65.320,00 |
| 10.09.2026 | 7,99 | 8,20 | 7,61 | 8,05 | -1,23% | 39.640,00 |
| 09.09.2026 | 7,95 | 8,23 | 7,52 | 8,15 | 3,10% | 60.899,00 |
| 08.09.2026 | 8,25 | 8,33 | 7,81 | 7,91 | -5,67% | 32.741,00 |
| 04.09.2026 | 8,16 | 8,51 | 8,14 | 8,38 | 0,96% | 48.857,00 |
| 03.09.2026 | 8,44 | 8,59 | 8,10 | 8,30 | -0,95% | 75.114,00 |
| 02.09.2026 | 7,97 | 8,43 | 7,95 | 8,38 | 4,88% | 134.377,00 |
| 01.09.2026 | 8,06 | 8,35 | 7,81 | 7,99 | -1,96% | 107.668,00 |
| 31.08.2026 | 8,05 | 8,22 | 7,75 | 8,15 | 0,25% | 138.752,00 |
| 28.08.2026 | 7,83 | 8,36 | 7,81 | 8,13 | 3,30% | 147.468,00 |
| 27.08.2026 | 8,01 | 8,37 | 7,75 | 7,87 | -1,62% | 136.988,00 |
| 26.08.2026 | 7,76 | 8,20 | 7,67 | 8,00 | 1,72% | 159.965,00 |
| 25.08.2026 | 7,37 | 8,25 | 7,37 | 7,87 | 4,31% | 195.251,00 |
| 24.08.2026 | 6,98 | 7,56 | 6,91 | 7,54 | 8,10% | 92.402,00 |
| 21.08.2026 | 6,80 | 7,45 | 6,80 | 6,98 | 2,72% | 127.099,00 |
| 20.08.2026 | 7,21 | 7,69 | 6,69 | 6,79 | -7,24% | 134.627,00 |
| 19.08.2026 | 7,47 | 7,53 | 6,86 | 7,32 | -0,88% | 51.743,00 |
| 18.08.2026 | 6,99 | 7,50 | 6,99 | 7,39 | 6,26% | 68.835,00 |
| 17.08.2026 | 7,02 | 7,20 | 6,57 | 6,95 | -2,25% | 134.516,00 |
| 14.08.2026 | 7,34 | 7,59 | 6,52 | 7,11 | -6,32% | 58.060,00 |
| 13.08.2026 | 7,14 | 7,66 | 6,97 | 7,59 | 8,43% | 151.160,00 |
| 12.08.2026 | 6,98 | 7,33 | 6,80 | 7,00 | 0,57% | 71.198,00 |
| 11.08.2026 | 7,40 | 7,75 | 6,73 | 6,96 | -4,26% | 134.178,00 |
| 10.08.2026 | 6,50 | 7,28 | 6,50 | 7,27 | 7,86% | 74.997,00 |
| 07.08.2026 | 6,93 | 7,26 | 6,54 | 6,74 | -3,71% | 79.852,00 |
| 06.08.2026 | 7,52 | 7,83 | 7,00 | 7,00 | -10,49% | 158.592,00 |
| 05.08.2026 | 7,37 | 7,94 | 6,97 | 7,82 | 1,43% | 61.982,00 |
| 04.08.2026 | 7,00 | 7,92 | 6,71 | 7,71 | 5,47% | 139.643,00 |
| 03.08.2026 | 7,62 | 7,62 | 6,50 | 7,31 | 0,83% | 113.739,00 |
| 31.07.2026 | 7,45 | 7,96 | 7,20 | 7,25 | -4,86% | 155.484,00 |
| 30.07.2026 | 7,11 | 7,65 | 6,58 | 7,62 | 10,60% | 126.602,00 |
| 29.07.2026 | 6,66 | 7,19 | 6,05 | 6,89 | 0,00% | 93.091,00 |
| 28.07.2026 | 6,95 | 7,19 | 6,46 | 6,89 | -1,01% | 110.462,00 |
| 27.07.2026 | 6,66 | 6,99 | 6,38 | 6,96 | 6,26% | 170.543,00 |
| 24.07.2026 | 6,23 | 6,98 | 5,97 | 6,55 | 7,38% | 235.106,00 |
| 23.07.2026 | 6,21 | 6,38 | 5,91 | 6,10 | -5,13% | 79.065,00 |
| 22.07.2026 | 6,52 | 6,82 | 6,38 | 6,43 | -2,72% | 175.523,00 |
| 21.07.2026 | 5,95 | 6,77 | 5,95 | 6,61 | 6,61% | 94.618,00 |
| 20.07.2026 | 6,06 | 6,72 | 5,66 | 6,20 | 2,14% | 90.042,00 |
| 17.07.2026 | 6,19 | 6,44 | 5,96 | 6,07 | -3,65% | 77.666,00 |
| 16.07.2026 | 6,16 | 6,75 | 5,80 | 6,30 | -0,94% | 98.334,00 |
| 15.07.2026 | 5,72 | 6,49 | 5,56 | 6,36 | 12,17% | 156.083,00 |
| 14.07.2026 | 5,17 | 5,76 | 5,10 | 5,67 | 11,61% | 132.142,00 |
| 13.07.2026 | 4,78 | 5,17 | 4,70 | 5,08 | 6,72% | 150.304,00 |
| 10.07.2026 | 5,02 | 5,43 | 4,75 | 4,76 | -3,84% | 364.247,00 |
| 09.07.2026 | 4,63 | 5,16 | 4,52 | 4,95 | 4,65% | 252.935,00 |
| 08.07.2026 | 4,57 | 4,77 | 4,50 | 4,73 | 2,16% | 96.308,00 |
| 07.07.2026 | 4,84 | 4,84 | 4,44 | 4,63 | -4,34% | 73.987,00 |
| 06.07.2026 | 4,85 | 5,04 | 4,76 | 4,84 | -0,41% | 37.815,00 |
| 02.07.2026 | 5,11 | 5,21 | 4,76 | 4,86 | -3,38% | 87.865,00 |
| 01.07.2026 | 5,18 | 5,48 | 4,90 | 5,03 | -2,71% | 141.521,00 |
| 30.06.2026 | 5,44 | 5,66 | 5,17 | 5,17 | -6,34% | 38.009,00 |
| 29.06.2026 | 5,77 | 6,29 | 5,35 | 5,52 | -3,16% | 116.740,00 |
| 26.06.2026 | 5,48 | 6,20 | 5,40 | 5,70 | 4,59% | 205.137,00 |
| 25.06.2026 | 5,50 | 5,59 | 5,32 | 5,45 | 0,74% | 55.262,00 |
| 24.06.2026 | 5,63 | 5,94 | 5,25 | 5,41 | -1,64% | 89.629,00 |