2,125$
-3,41%
Echtzeit-Aktienkurs Nkarta
Bid:
Ask:
Aktienkurse zur Nkarta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 2,34 | 2,50 | 2,28 | 2,35 | 0,86% | 993.195,00 |
| 15.08.2025 | 2,20 | 2,44 | 2,18 | 2,33 | 5,91% | 934.217,00 |
| 14.08.2025 | 2,18 | 2,21 | 2,07 | 2,20 | -0,45% | 826.542,00 |
| 13.08.2025 | 2,00 | 2,26 | 2,00 | 2,21 | 12,76% | 1.572.336,00 |
| 12.08.2025 | 2,02 | 2,05 | 1,96 | 1,96 | -2,49% | 364.456,00 |
| 11.08.2025 | 1,99 | 2,03 | 1,97 | 2,01 | 1,52% | 240.695,00 |
| 08.08.2025 | 2,01 | 2,03 | 1,96 | 1,98 | -1,49% | 350.655,00 |
| 07.08.2025 | 2,10 | 2,10 | 2,01 | 2,01 | -3,83% | 481.660,00 |
| 06.08.2025 | 2,08 | 2,10 | 2,02 | 2,09 | 0,97% | 390.562,00 |
| 05.08.2025 | 2,10 | 2,13 | 2,04 | 2,07 | -2,36% | 264.187,00 |
| 04.08.2025 | 2,14 | 2,17 | 2,06 | 2,12 | 0,00% | 209.933,00 |
| 01.08.2025 | 2,15 | 2,17 | 2,01 | 2,12 | -2,30% | 473.652,00 |
| 31.07.2025 | 2,19 | 2,29 | 2,15 | 2,17 | -0,46% | 475.091,00 |
| 30.07.2025 | 2,06 | 2,32 | 2,06 | 2,18 | 5,83% | 789.540,00 |
| 29.07.2025 | 2,20 | 2,20 | 2,06 | 2,06 | -6,36% | 394.242,00 |
| 28.07.2025 | 2,16 | 2,23 | 2,13 | 2,20 | 1,85% | 397.273,00 |
| 25.07.2025 | 2,14 | 2,19 | 2,10 | 2,16 | 0,93% | 286.722,00 |
| 24.07.2025 | 2,21 | 2,23 | 2,09 | 2,14 | -4,04% | 452.714,00 |
| 23.07.2025 | 2,10 | 2,25 | 2,07 | 2,23 | 7,21% | 941.167,00 |
| 22.07.2025 | 1,93 | 2,10 | 1,91 | 2,08 | 8,33% | 715.174,00 |
| 21.07.2025 | 1,94 | 2,02 | 1,91 | 1,92 | 0,52% | 492.232,00 |
| 18.07.2025 | 2,00 | 2,02 | 1,89 | 1,91 | -4,50% | 1.050.150,00 |
| 17.07.2025 | 1,82 | 2,06 | 1,79 | 2,00 | 9,29% | 1.527.985,00 |
| 16.07.2025 | 1,82 | 1,86 | 1,78 | 1,83 | 0,55% | 579.113,00 |
| 15.07.2025 | 1,89 | 1,89 | 1,78 | 1,82 | -3,70% | 510.921,00 |
| 14.07.2025 | 1,83 | 1,90 | 1,80 | 1,89 | 3,28% | 491.246,00 |
| 11.07.2025 | 1,77 | 1,84 | 1,74 | 1,83 | 1,67% | 714.493,00 |
| 10.07.2025 | 1,82 | 1,84 | 1,77 | 1,80 | -0,55% | 450.107,00 |
| 09.07.2025 | 1,77 | 1,84 | 1,77 | 1,81 | 1,69% | 312.094,00 |
| 08.07.2025 | 1,72 | 1,79 | 1,69 | 1,78 | 5,33% | 370.311,00 |
| 07.07.2025 | 1,75 | 1,76 | 1,68 | 1,69 | -3,43% | 350.356,00 |
| 03.07.2025 | 1,74 | 1,79 | 1,74 | 1,75 | 0,86% | 274.388,00 |
| 02.07.2025 | 1,73 | 1,80 | 1,72 | 1,74 | 1,46% | 329.277,00 |
| 01.07.2025 | 1,67 | 1,77 | 1,63 | 1,71 | 3,32% | 364.666,00 |
| 30.06.2025 | 1,68 | 1,70 | 1,64 | 1,66 | -0,30% | 505.074,00 |
| 27.06.2025 | 1,73 | 1,75 | 1,66 | 1,66 | -4,05% | 625.362,00 |
| 26.06.2025 | 1,79 | 1,79 | 1,70 | 1,73 | -2,81% | 1.030.978,00 |
| 25.06.2025 | 1,75 | 1,84 | 1,73 | 1,78 | 1,71% | 642.884,00 |
| 24.06.2025 | 1,76 | 1,81 | 1,73 | 1,75 | 0,29% | 326.350,00 |
| 23.06.2025 | 1,78 | 1,78 | 1,70 | 1,75 | -1,41% | 420.605,00 |
| 20.06.2025 | 1,83 | 1,83 | 1,76 | 1,77 | -2,75% | 416.464,00 |
| 18.06.2025 | 1,79 | 1,85 | 1,76 | 1,82 | 0,55% | 430.106,00 |
| 17.06.2025 | 1,86 | 1,87 | 1,79 | 1,81 | -4,23% | 532.538,00 |
| 16.06.2025 | 1,89 | 1,90 | 1,82 | 1,89 | 1,61% | 351.126,00 |
| 13.06.2025 | 1,90 | 1,90 | 1,83 | 1,86 | -2,62% | 458.793,00 |
| 12.06.2025 | 1,97 | 1,98 | 1,89 | 1,91 | -4,50% | 338.574,00 |
| 11.06.2025 | 2,00 | 2,04 | 1,94 | 2,00 | 0,50% | 414.491,00 |
| 10.06.2025 | 1,89 | 2,08 | 1,87 | 1,99 | 6,42% | 789.414,00 |
| 09.06.2025 | 1,91 | 1,99 | 1,84 | 1,87 | -1,58% | 538.754,00 |
| 06.06.2025 | 1,83 | 1,94 | 1,81 | 1,90 | 3,83% | 615.349,00 |
| 05.06.2025 | 1,89 | 1,91 | 1,82 | 1,83 | -3,17% | 372.320,00 |
| 04.06.2025 | 1,75 | 1,92 | 1,74 | 1,89 | 6,78% | 541.598,00 |
| 03.06.2025 | 1,73 | 1,81 | 1,70 | 1,77 | 2,31% | 463.523,00 |
| 02.06.2025 | 1,77 | 1,80 | 1,70 | 1,73 | -0,57% | 453.758,00 |
| 30.05.2025 | 1,81 | 1,81 | 1,70 | 1,74 | -3,87% | 337.281,00 |
| 29.05.2025 | 1,77 | 1,82 | 1,75 | 1,81 | 2,84% | 227.784,00 |
| 28.05.2025 | 1,75 | 1,79 | 1,70 | 1,76 | 1,15% | 310.938,00 |
| 27.05.2025 | 1,77 | 1,81 | 1,73 | 1,74 | -0,57% | 334.136,00 |
| 23.05.2025 | 1,71 | 1,77 | 1,71 | 1,75 | -0,85% | 254.609,00 |
| 22.05.2025 | 1,70 | 1,77 | 1,66 | 1,77 | 3,82% | 367.884,00 |
| 21.05.2025 | 1,77 | 1,81 | 1,69 | 1,70 | -5,56% | 351.896,00 |
| 20.05.2025 | 1,70 | 1,82 | 1,69 | 1,80 | 5,88% | 458.473,00 |
| 19.05.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -2,30% | 565.440,00 |
| 16.05.2025 | 1,74 | 1,76 | 1,70 | 1,74 | 1,16% | 591.354,00 |
| 15.05.2025 | 1,78 | 1,80 | 1,68 | 1,72 | -8,02% | 718.668,00 |
| 14.05.2025 | 1,98 | 2,01 | 1,87 | 1,87 | -3,61% | 299.362,00 |
| 13.05.2025 | 2,01 | 2,03 | 1,87 | 1,94 | -3,96% | 426.720,00 |
| 12.05.2025 | 2,02 | 2,09 | 2,00 | 2,02 | 4,66% | 607.415,00 |
| 09.05.2025 | 1,97 | 2,02 | 1,93 | 1,93 | -1,03% | 424.028,00 |
| 08.05.2025 | 1,86 | 1,98 | 1,81 | 1,95 | 4,28% | 461.301,00 |
| 07.05.2025 | 1,91 | 1,96 | 1,86 | 1,87 | 0,54% | 342.301,00 |
| 06.05.2025 | 1,94 | 1,96 | 1,81 | 1,86 | -6,06% | 693.163,00 |
| 05.05.2025 | 2,06 | 2,10 | 1,95 | 1,98 | -5,26% | 314.711,00 |
| 02.05.2025 | 2,07 | 2,12 | 2,05 | 2,09 | 1,95% | 353.339,00 |
| 01.05.2025 | 2,10 | 2,14 | 1,99 | 2,05 | -2,84% | 421.993,00 |
| 30.04.2025 | 1,92 | 2,14 | 1,90 | 2,11 | 8,21% | 560.930,00 |
| 29.04.2025 | 2,01 | 2,04 | 1,94 | 1,95 | -2,99% | 659.716,00 |
| 28.04.2025 | 2,10 | 2,16 | 1,98 | 2,01 | -4,74% | 653.950,00 |
| 25.04.2025 | 2,15 | 2,15 | 2,05 | 2,11 | -4,09% | 456.066,00 |
| 24.04.2025 | 2,16 | 2,21 | 2,10 | 2,20 | 1,38% | 496.957,00 |
| 23.04.2025 | 2,28 | 2,28 | 2,07 | 2,17 | -2,25% | 925.244,00 |
| 22.04.2025 | 1,89 | 2,25 | 1,89 | 2,22 | 20,00% | 1.775.988,00 |
| 21.04.2025 | 1,78 | 1,95 | 1,78 | 1,85 | 2,21% | 709.142,00 |
| 17.04.2025 | 1,75 | 1,83 | 1,72 | 1,81 | 3,43% | 523.949,00 |
| 16.04.2025 | 1,73 | 1,84 | 1,67 | 1,75 | 2,34% | 1.325.435,00 |
| 15.04.2025 | 1,70 | 1,73 | 1,68 | 1,71 | 0,59% | 388.203,00 |
| 14.04.2025 | 1,63 | 1,70 | 1,60 | 1,70 | 7,94% | 684.894,00 |
| 11.04.2025 | 1,53 | 1,64 | 1,48 | 1,58 | 2,94% | 1.181.452,00 |
| 10.04.2025 | 1,54 | 1,55 | 1,48 | 1,53 | -2,86% | 558.104,00 |
| 09.04.2025 | 1,46 | 1,59 | 1,42 | 1,58 | 4,30% | 1.458.354,00 |
| 08.04.2025 | 1,60 | 1,65 | 1,46 | 1,51 | -3,51% | 1.064.155,00 |