1,715$
3,31%
Echtzeit-Aktienkurs Nkarta
Bid:
Ask:
Aktienkurse zur Nkarta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,67 | 1,77 | 1,63 | 1,71 | 3,32% | 366.666,00 |
| 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 |
| 07.04.2025 | 1,53 | 1,65 | 1,49 | 1,57 | -3,99% | 1.201.126,00 |
| 04.04.2025 | 1,63 | 1,70 | 1,59 | 1,63 | -4,12% | 1.155.170,00 |
| 03.04.2025 | 1,80 | 1,83 | 1,70 | 1,70 | -10,99% | 1.089.215,00 |
| 02.04.2025 | 1,84 | 1,99 | 1,80 | 1,91 | 3,52% | 1.585.272,00 |
| 01.04.2025 | 1,81 | 1,92 | 1,78 | 1,85 | 0,27% | 1.173.183,00 |
| 31.03.2025 | 1,80 | 1,92 | 1,76 | 1,84 | -8,00% | 1.854.579,00 |
| 28.03.2025 | 1,99 | 2,12 | 1,92 | 2,00 | 1,52% | 2.940.296,00 |
| 27.03.2025 | 1,53 | 2,34 | 1,52 | 1,97 | 43,80% | 27.138.755,00 |
| 26.03.2025 | 1,44 | 1,44 | 1,31 | 1,37 | -4,20% | 1.939.568,00 |
| 25.03.2025 | 1,55 | 1,55 | 1,42 | 1,43 | -7,74% | 560.273,00 |
| 24.03.2025 | 1,50 | 1,56 | 1,50 | 1,55 | 3,33% | 478.042,00 |
| 21.03.2025 | 1,47 | 1,50 | 1,44 | 1,50 | 0,00% | 911.350,00 |
| 20.03.2025 | 1,52 | 1,54 | 1,48 | 1,50 | -1,32% | 780.018,00 |
| 19.03.2025 | 1,55 | 1,56 | 1,50 | 1,52 | -0,65% | 1.016.259,00 |
| 18.03.2025 | 1,62 | 1,62 | 1,51 | 1,53 | -5,56% | 1.174.850,00 |
| 17.03.2025 | 1,67 | 1,68 | 1,60 | 1,62 | -2,41% | 954.744,00 |
| 14.03.2025 | 1,74 | 1,75 | 1,65 | 1,66 | -3,49% | 1.190.986,00 |
| 13.03.2025 | 1,82 | 1,88 | 1,71 | 1,72 | -5,49% | 375.497,00 |
| 12.03.2025 | 1,81 | 1,86 | 1,77 | 1,82 | 2,25% | 410.569,00 |
| 11.03.2025 | 1,79 | 1,82 | 1,71 | 1,78 | -0,56% | 782.380,00 |
| 10.03.2025 | 1,81 | 1,88 | 1,75 | 1,79 | -2,72% | 783.110,00 |
| 07.03.2025 | 1,87 | 1,95 | 1,78 | 1,84 | -2,65% | 957.818,00 |
| 06.03.2025 | 1,62 | 1,92 | 1,61 | 1,89 | 15,24% | 2.398.121,00 |
| 05.03.2025 | 1,65 | 1,67 | 1,57 | 1,64 | -0,61% | 1.215.486,00 |
| 04.03.2025 | 1,62 | 1,70 | 1,58 | 1,65 | 1,23% | 960.925,00 |
| 03.03.2025 | 1,77 | 1,80 | 1,62 | 1,63 | -6,86% | 758.143,00 |
| 28.02.2025 | 1,72 | 1,77 | 1,70 | 1,75 | -0,57% | 948.724,00 |
| 27.02.2025 | 1,82 | 1,83 | 1,74 | 1,76 | -2,22% | 1.042.043,00 |
| 26.02.2025 | 1,87 | 1,91 | 1,77 | 1,80 | -4,26% | 1.059.149,00 |
| 25.02.2025 | 1,96 | 2,00 | 1,87 | 1,88 | -4,57% | 1.167.055,00 |
| 24.02.2025 | 2,05 | 2,05 | 1,93 | 1,97 | -3,90% | 1.076.404,00 |
| 21.02.2025 | 2,18 | 2,21 | 2,03 | 2,05 | -4,65% | 1.973.969,00 |
| 20.02.2025 | 2,29 | 2,29 | 2,12 | 2,15 | -6,11% | 874.663,00 |
| 19.02.2025 | 2,26 | 2,35 | 2,25 | 2,29 | 0,88% | 662.136,00 |
| 18.02.2025 | 2,24 | 2,31 | 2,18 | 2,27 | 2,71% | 1.018.013,00 |
| 14.02.2025 | 2,13 | 2,28 | 2,12 | 2,21 | 4,25% | 675.672,00 |
| 13.02.2025 | 2,08 | 2,15 | 2,06 | 2,12 | 2,42% | 359.036,00 |
| 12.02.2025 | 2,01 | 2,09 | 1,97 | 2,07 | 1,97% | 559.268,00 |
| 11.02.2025 | 2,09 | 2,09 | 1,96 | 2,03 | -2,87% | 988.503,00 |
| 10.02.2025 | 2,18 | 2,20 | 2,06 | 2,09 | -3,69% | 702.436,00 |
| 07.02.2025 | 2,34 | 2,35 | 2,16 | 2,17 | -7,26% | 635.777,00 |
| 06.02.2025 | 2,39 | 2,42 | 2,32 | 2,34 | -2,09% | 403.297,00 |