2,090$
-0,95%
Echtzeit-Aktienkurs Nkarta
Bid:
Ask:
Aktienkurse zur Nkarta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,12 | 2,14 | 2,04 | 2,09 | -0,95% | 722.431,00 |
| 08.01.2026 | 2,03 | 2,22 | 2,00 | 2,11 | 2,43% | 1.582.674,00 |
| 07.01.2026 | 1,94 | 2,08 | 1,94 | 2,06 | 6,46% | 1.398.799,00 |
| 06.01.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 1,57% | 584.594,00 |
| 05.01.2026 | 1,87 | 1,91 | 1,84 | 1,91 | 1,87% | 417.026,00 |
| 02.01.2026 | 1,87 | 1,90 | 1,83 | 1,87 | 1,08% | 408.223,00 |
| 31.12.2025 | 1,81 | 1,86 | 1,79 | 1,85 | 1,09% | 679.474,00 |
| 30.12.2025 | 1,85 | 1,90 | 1,82 | 1,83 | -1,08% | 639.562,00 |
| 29.12.2025 | 1,83 | 1,85 | 1,81 | 1,85 | 0,54% | 558.187,00 |
| 26.12.2025 | 1,81 | 1,84 | 1,79 | 1,84 | 1,66% | 315.110,00 |
| 24.12.2025 | 1,80 | 1,82 | 1,80 | 1,81 | 0,56% | 196.222,00 |
| 23.12.2025 | 1,79 | 1,82 | 1,70 | 1,80 | 0,00% | 1.569.263,00 |
| 22.12.2025 | 1,80 | 1,82 | 1,78 | 1,80 | 0,56% | 589.266,00 |
| 19.12.2025 | 1,77 | 1,81 | 1,76 | 1,79 | 1,99% | 1.022.901,00 |
| 18.12.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -0,85% | 816.834,00 |
| 17.12.2025 | 1,82 | 1,85 | 1,75 | 1,77 | -3,01% | 460.766,00 |
| 16.12.2025 | 1,82 | 1,85 | 1,80 | 1,83 | -0,82% | 544.572,00 |
| 15.12.2025 | 1,89 | 1,90 | 1,83 | 1,84 | -2,13% | 484.511,00 |
| 12.12.2025 | 1,87 | 1,90 | 1,81 | 1,88 | 0,53% | 719.025,00 |
| 11.12.2025 | 1,86 | 1,90 | 1,86 | 1,87 | -0,80% | 449.671,00 |
| 10.12.2025 | 1,87 | 1,89 | 1,84 | 1,89 | -0,79% | 542.577,00 |
| 09.12.2025 | 1,84 | 1,90 | 1,81 | 1,90 | 3,54% | 712.698,00 |
| 08.12.2025 | 1,83 | 1,85 | 1,78 | 1,84 | 1,94% | 377.771,00 |
| 05.12.2025 | 1,84 | 1,88 | 1,79 | 1,80 | -2,17% | 886.974,00 |
| 04.12.2025 | 1,77 | 1,85 | 1,75 | 1,84 | 3,37% | 716.945,00 |
| 03.12.2025 | 1,74 | 1,81 | 1,73 | 1,78 | 2,30% | 624.436,00 |
| 02.12.2025 | 1,81 | 1,81 | 1,73 | 1,74 | -4,40% | 713.855,00 |
| 01.12.2025 | 1,86 | 1,86 | 1,80 | 1,82 | -3,70% | 860.435,00 |
| 28.11.2025 | 1,85 | 1,93 | 1,85 | 1,89 | 3,28% | 530.261,00 |
| 26.11.2025 | 1,80 | 1,85 | 1,79 | 1,83 | 1,10% | 653.012,00 |
| 25.11.2025 | 1,79 | 1,82 | 1,77 | 1,81 | 1,12% | 408.125,00 |
| 24.11.2025 | 1,81 | 1,83 | 1,78 | 1,79 | -0,56% | 532.420,00 |
| 21.11.2025 | 1,72 | 1,80 | 1,70 | 1,80 | 4,96% | 541.788,00 |
| 20.11.2025 | 1,82 | 1,85 | 1,71 | 1,72 | -4,19% | 686.816,00 |
| 19.11.2025 | 1,79 | 1,84 | 1,75 | 1,79 | -1,10% | 640.399,00 |
| 18.11.2025 | 1,80 | 1,84 | 1,78 | 1,81 | 0,28% | 713.090,00 |
| 17.11.2025 | 1,88 | 1,90 | 1,80 | 1,81 | -3,48% | 863.431,00 |
| 14.11.2025 | 1,88 | 1,93 | 1,83 | 1,87 | -0,27% | 688.627,00 |
| 13.11.2025 | 1,98 | 1,99 | 1,87 | 1,88 | -4,82% | 727.030,00 |
| 12.11.2025 | 2,02 | 2,05 | 1,95 | 1,97 | -1,99% | 547.305,00 |
| 11.11.2025 | 1,96 | 2,05 | 1,94 | 2,01 | 2,81% | 701.875,00 |
| 10.11.2025 | 1,98 | 2,02 | 1,93 | 1,96 | -0,26% | 491.881,00 |
| 07.11.2025 | 1,95 | 1,97 | 1,85 | 1,96 | 0,51% | 1.028.516,00 |
| 06.11.2025 | 1,95 | 2,01 | 1,91 | 1,95 | 0,26% | 957.978,00 |
| 05.11.2025 | 1,99 | 1,99 | 1,92 | 1,95 | -1,02% | 615.405,00 |
| 04.11.2025 | 2,01 | 2,06 | 1,96 | 1,97 | -5,07% | 873.461,00 |
| 03.11.2025 | 2,11 | 2,13 | 2,01 | 2,07 | -1,90% | 698.277,00 |
| 31.10.2025 | 2,08 | 2,18 | 2,07 | 2,11 | 1,44% | 905.874,00 |
| 30.10.2025 | 2,07 | 2,12 | 2,05 | 2,08 | -0,48% | 729.304,00 |
| 29.10.2025 | 2,29 | 2,29 | 2,04 | 2,09 | -9,52% | 2.752.462,00 |
| 28.10.2025 | 2,32 | 2,37 | 2,23 | 2,31 | -1,70% | 1.261.248,00 |
| 27.10.2025 | 2,41 | 2,44 | 2,28 | 2,35 | -2,49% | 975.686,00 |
| 24.10.2025 | 2,29 | 2,47 | 2,25 | 2,41 | 6,64% | 1.065.172,00 |
| 23.10.2025 | 2,20 | 2,31 | 2,19 | 2,26 | 2,73% | 581.310,00 |
| 22.10.2025 | 2,38 | 2,38 | 2,17 | 2,20 | -7,95% | 1.357.824,00 |
| 21.10.2025 | 2,44 | 2,44 | 2,33 | 2,39 | -2,05% | 522.932,00 |
| 20.10.2025 | 2,34 | 2,47 | 2,31 | 2,44 | 6,09% | 702.055,00 |
| 17.10.2025 | 2,47 | 2,47 | 2,27 | 2,30 | -7,63% | 999.107,00 |
| 16.10.2025 | 2,63 | 2,74 | 2,46 | 2,49 | -5,32% | 1.516.333,00 |
| 15.10.2025 | 2,42 | 2,64 | 2,37 | 2,63 | 9,58% | 1.640.326,00 |
| 14.10.2025 | 2,20 | 2,48 | 2,20 | 2,40 | 6,19% | 1.133.359,00 |
| 13.10.2025 | 2,20 | 2,28 | 2,11 | 2,26 | 4,63% | 887.494,00 |
| 10.10.2025 | 2,36 | 2,36 | 2,12 | 2,16 | -8,47% | 1.528.786,00 |
| 09.10.2025 | 2,13 | 2,38 | 2,10 | 2,36 | 12,92% | 3.277.628,00 |
| 08.10.2025 | 2,06 | 2,16 | 2,03 | 2,09 | 1,46% | 1.116.749,00 |
| 07.10.2025 | 2,16 | 2,18 | 2,02 | 2,06 | -4,19% | 1.172.508,00 |
| 06.10.2025 | 2,14 | 2,19 | 2,11 | 2,15 | 0,70% | 2.648.258,00 |
| 03.10.2025 | 2,19 | 2,20 | 2,10 | 2,14 | -2,51% | 170.226,00 |
| 02.10.2025 | 2,14 | 2,24 | 2,14 | 2,19 | 2,82% | 1.046.152,00 |
| 01.10.2025 | 2,07 | 2,17 | 2,07 | 2,13 | 2,65% | 583.672,00 |
| 30.09.2025 | 2,08 | 2,14 | 2,04 | 2,08 | 0,24% | 1.004.934,00 |
| 29.09.2025 | 2,07 | 2,08 | 2,01 | 2,07 | 1,47% | 408.637,00 |
| 26.09.2025 | 1,99 | 2,06 | 1,98 | 2,04 | 2,00% | 479.981,00 |
| 25.09.2025 | 2,05 | 2,09 | 1,94 | 2,00 | -2,91% | 586.474,00 |
| 24.09.2025 | 2,08 | 2,11 | 2,03 | 2,06 | 0,98% | 405.086,00 |
| 23.09.2025 | 2,10 | 2,18 | 2,03 | 2,04 | -2,86% | 597.362,00 |
| 22.09.2025 | 2,01 | 2,13 | 1,99 | 2,10 | 5,00% | 709.083,00 |
| 19.09.2025 | 2,00 | 2,02 | 1,93 | 2,00 | 0,50% | 1.796.980,00 |
| 18.09.2025 | 1,94 | 1,99 | 1,91 | 1,99 | 3,65% | 663.306,00 |
| 17.09.2025 | 1,95 | 2,00 | 1,91 | 1,92 | -1,54% | 589.664,00 |
| 16.09.2025 | 1,96 | 1,99 | 1,91 | 1,95 | -1,02% | 540.903,00 |
| 15.09.2025 | 1,99 | 2,01 | 1,92 | 1,97 | 0,00% | 745.742,00 |
| 12.09.2025 | 2,05 | 2,05 | 1,96 | 1,97 | -4,83% | 802.996,00 |
| 11.09.2025 | 2,02 | 2,08 | 2,01 | 2,07 | 2,48% | 434.867,00 |
| 10.09.2025 | 2,07 | 2,07 | 2,00 | 2,02 | -2,42% | 452.299,00 |
| 09.09.2025 | 2,13 | 2,13 | 2,04 | 2,07 | -2,36% | 542.970,00 |
| 08.09.2025 | 2,26 | 2,28 | 2,06 | 2,12 | -6,19% | 1.095.636,00 |
| 05.09.2025 | 2,13 | 2,26 | 2,12 | 2,26 | 6,10% | 437.486,00 |
| 04.09.2025 | 2,09 | 2,15 | 2,04 | 2,13 | 1,19% | 376.185,00 |
| 03.09.2025 | 2,10 | 2,19 | 2,08 | 2,11 | 0,24% | 422.658,00 |
| 02.09.2025 | 2,15 | 2,18 | 2,08 | 2,10 | -0,94% | 375.091,00 |
| 29.08.2025 | 2,20 | 2,20 | 2,08 | 2,12 | -3,64% | 345.980,00 |
| 28.08.2025 | 2,24 | 2,30 | 2,19 | 2,20 | -1,79% | 373.671,00 |
| 27.08.2025 | 2,21 | 2,27 | 2,21 | 2,24 | 1,36% | 242.910,00 |
| 26.08.2025 | 2,21 | 2,25 | 2,17 | 2,21 | 0,45% | 338.690,00 |
| 25.08.2025 | 2,37 | 2,39 | 2,19 | 2,20 | -7,17% | 667.240,00 |
| 22.08.2025 | 2,32 | 2,44 | 2,30 | 2,37 | 2,16% | 746.339,00 |
| 21.08.2025 | 2,25 | 2,32 | 2,23 | 2,32 | 2,65% | 270.462,00 |
| 20.08.2025 | 2,27 | 2,31 | 2,24 | 2,26 | -1,74% | 398.172,00 |
| 19.08.2025 | 2,33 | 2,37 | 2,23 | 2,30 | -2,13% | 536.821,00 |