6,870$
0,73%
Echtzeit-Aktienkurs Nkarta
Bid:
Ask:
Aktienkurse zur Nkarta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,83 | 7,14 | 6,52 | 6,87 | 0,73% | 978.376,00 |
| 25.04.2024 | 6,96 | 7,00 | 6,47 | 6,82 | -4,88% | 1.546.149,00 |
| 24.04.2024 | 7,50 | 7,56 | 7,02 | 7,17 | -5,03% | 675.812,00 |
| 23.04.2024 | 7,45 | 7,82 | 7,29 | 7,55 | 2,17% | 669.886,00 |
| 22.04.2024 | 7,25 | 7,63 | 7,19 | 7,39 | 1,37% | 801.764,00 |
| 19.04.2024 | 7,70 | 7,96 | 7,18 | 7,29 | -6,54% | 731.019,00 |
| 18.04.2024 | 7,82 | 7,88 | 7,35 | 7,80 | -0,76% | 619.345,00 |
| 17.04.2024 | 7,85 | 7,99 | 7,65 | 7,86 | 0,90% | 1.054.993,00 |
| 16.04.2024 | 8,53 | 8,53 | 7,52 | 7,79 | -10,77% | 1.057.586,00 |
| 15.04.2024 | 8,67 | 9,09 | 8,55 | 8,73 | -0,11% | 992.377,00 |
| 12.04.2024 | 8,64 | 9,11 | 8,59 | 8,74 | -0,57% | 692.887,00 |
| 11.04.2024 | 8,22 | 8,91 | 7,75 | 8,79 | 9,06% | 1.324.751,00 |
| 10.04.2024 | 8,49 | 8,59 | 7,87 | 8,06 | -7,89% | 1.084.721,00 |
| 09.04.2024 | 8,85 | 9,04 | 8,56 | 8,75 | -1,24% | 837.322,00 |
| 08.04.2024 | 9,52 | 9,52 | 8,85 | 8,86 | -5,64% | 1.044.772,00 |
| 05.04.2024 | 9,38 | 9,70 | 9,07 | 9,39 | -0,32% | 677.919,00 |
| 04.04.2024 | 9,71 | 10,16 | 9,39 | 9,42 | -0,63% | 1.437.336,00 |
| 03.04.2024 | 9,81 | 10,34 | 9,13 | 9,48 | -4,05% | 1.160.465,00 |
| 02.04.2024 | 10,36 | 10,48 | 9,60 | 9,88 | -8,69% | 886.572,00 |
| 01.04.2024 | 11,59 | 11,84 | 10,56 | 10,82 | 0,09% | 1.454.450,00 |
| 28.03.2024 | 10,80 | 11,37 | 10,59 | 10,81 | -2,44% | 1.197.044,00 |
| 27.03.2024 | 9,88 | 11,44 | 9,82 | 11,08 | 12,26% | 2.066.519,00 |
| 26.03.2024 | 10,81 | 11,21 | 9,30 | 9,87 | -5,91% | 2.026.266,00 |
| 25.03.2024 | 10,47 | 11,34 | 10,16 | 10,49 | 17,60% | 4.829.993,00 |
| 22.03.2024 | 10,00 | 11,16 | 8,47 | 8,92 | -31,12% | 3.384.998,00 |
| 21.03.2024 | 13,19 | 13,90 | 12,69 | 12,95 | 1,25% | 638.145,00 |
| 20.03.2024 | 12,22 | 12,87 | 11,80 | 12,79 | 4,66% | 447.979,00 |
| 19.03.2024 | 11,15 | 12,57 | 11,04 | 12,22 | 7,19% | 607.120,00 |
| 18.03.2024 | 12,24 | 12,24 | 10,88 | 11,40 | -6,29% | 535.073,00 |
| 15.03.2024 | 11,75 | 12,53 | 11,03 | 12,17 | 6,90% | 722.627,00 |
| 14.03.2024 | 12,75 | 12,82 | 11,34 | 11,38 | -11,71% | 852.385,00 |
| 13.03.2024 | 12,79 | 13,47 | 12,75 | 12,89 | -1,60% | 425.783,00 |
| 12.03.2024 | 14,12 | 14,32 | 12,90 | 13,10 | -6,56% | 814.928,00 |
| 11.03.2024 | 14,53 | 15,11 | 13,71 | 14,02 | -4,17% | 574.969,00 |
| 08.03.2024 | 15,13 | 15,66 | 14,33 | 14,63 | -1,68% | 819.028,00 |
| 07.03.2024 | 15,92 | 16,24 | 14,66 | 14,88 | -5,28% | 1.206.061,00 |
| 06.03.2024 | 13,47 | 15,83 | 13,24 | 15,71 | 18,93% | 1.025.607,00 |
| 05.03.2024 | 13,18 | 13,52 | 12,67 | 13,21 | 0,84% | 601.972,00 |
| 04.03.2024 | 13,58 | 13,86 | 12,07 | 13,10 | 2,02% | 912.519,00 |
| 01.03.2024 | 12,50 | 13,01 | 12,08 | 12,84 | 6,29% | 844.592,00 |
| 29.02.2024 | 11,28 | 12,28 | 11,18 | 12,08 | 11,13% | 847.740,00 |
| 28.02.2024 | 11,67 | 11,67 | 10,80 | 10,87 | -4,98% | 631.980,00 |
| 27.02.2024 | 10,73 | 11,80 | 10,57 | 11,44 | 10,64% | 715.122,00 |
| 26.02.2024 | 9,56 | 10,41 | 9,56 | 10,34 | 7,71% | 468.757,00 |
| 23.02.2024 | 9,80 | 10,00 | 9,49 | 9,60 | 0,84% | 276.576,00 |
| 22.02.2024 | 9,57 | 9,95 | 9,51 | 9,52 | -0,21% | 348.807,00 |
| 21.02.2024 | 10,20 | 10,20 | 9,40 | 9,54 | -7,56% | 442.129,00 |
| 20.02.2024 | 10,56 | 10,76 | 9,95 | 10,32 | -4,80% | 428.218,00 |
| 16.02.2024 | 10,45 | 10,97 | 10,26 | 10,84 | 3,63% | 901.596,00 |
| 15.02.2024 | 10,42 | 10,56 | 9,98 | 10,46 | 1,70% | 704.240,00 |
| 14.02.2024 | 10,94 | 11,09 | 10,28 | 10,29 | -1,77% | 475.607,00 |
| 13.02.2024 | 11,05 | 11,14 | 10,14 | 10,47 | -7,43% | 813.003,00 |
| 12.02.2024 | 11,22 | 12,20 | 11,22 | 11,31 | 1,80% | 1.105.683,00 |
| 09.02.2024 | 11,04 | 11,35 | 10,92 | 11,11 | 1,36% | 473.640,00 |
| 08.02.2024 | 10,20 | 11,01 | 10,00 | 10,96 | 7,89% | 514.555,00 |
| 07.02.2024 | 10,00 | 10,39 | 9,86 | 10,16 | -0,59% | 527.176,00 |
| 06.02.2024 | 9,14 | 10,27 | 8,87 | 10,22 | 12,06% | 1.086.239,00 |
| 05.02.2024 | 9,77 | 9,81 | 9,07 | 9,12 | -5,59% | 841.131,00 |
| 02.02.2024 | 10,54 | 11,12 | 9,09 | 9,66 | -8,95% | 2.045.648,00 |
| 01.02.2024 | 9,18 | 10,68 | 9,05 | 10,61 | 17,11% | 1.091.816,00 |
| 31.01.2024 | 9,15 | 9,60 | 8,98 | 9,06 | -1,84% | 907.988,00 |
| 30.01.2024 | 9,37 | 9,70 | 9,09 | 9,23 | -2,79% | 696.088,00 |
| 29.01.2024 | 9,29 | 9,58 | 8,82 | 9,50 | 3,54% | 940.256,00 |
| 26.01.2024 | 9,06 | 9,33 | 8,64 | 9,17 | 3,15% | 889.563,00 |
| 25.01.2024 | 8,37 | 9,00 | 8,26 | 8,89 | 7,17% | 1.033.965,00 |
| 24.01.2024 | 8,06 | 8,46 | 7,91 | 8,30 | 4,87% | 1.004.077,00 |
| 23.01.2024 | 7,92 | 8,12 | 7,56 | 7,91 | 0,38% | 599.806,00 |
| 22.01.2024 | 7,50 | 8,00 | 7,29 | 7,88 | 6,20% | 978.159,00 |
| 19.01.2024 | 8,39 | 8,44 | 7,02 | 7,42 | -12,81% | 2.042.023,00 |
| 18.01.2024 | 9,14 | 9,23 | 8,31 | 8,51 | -5,13% | 1.975.715,00 |
| 17.01.2024 | 8,55 | 9,29 | 8,46 | 8,97 | 3,22% | 1.995.410,00 |
| 16.01.2024 | 8,74 | 9,01 | 8,04 | 8,69 | -2,47% | 1.941.251,00 |
| 12.01.2024 | 9,73 | 10,25 | 8,86 | 8,91 | -8,24% | 2.019.670,00 |
| 11.01.2024 | 9,93 | 10,33 | 9,21 | 9,71 | -1,92% | 2.272.255,00 |
| 10.01.2024 | 10,21 | 10,68 | 9,47 | 9,90 | -3,13% | 3.205.100,00 |
| 09.01.2024 | 10,34 | 11,62 | 9,85 | 10,22 | -4,66% | 13.777.967,00 |
| 08.01.2024 | 5,99 | 11,23 | 5,90 | 10,72 | 76,90% | 45.750.251,00 |
| 05.01.2024 | 5,95 | 6,16 | 5,53 | 6,06 | 0,92% | 1.266.304,00 |
| 04.01.2024 | 5,63 | 6,28 | 5,50 | 6,01 | 7,42% | 1.166.338,00 |
| 03.01.2024 | 6,22 | 6,24 | 5,37 | 5,59 | -12,18% | 2.008.505,00 |
| 02.01.2024 | 6,41 | 7,05 | 6,05 | 6,37 | -3,56% | 1.598.004,00 |
| 29.12.2023 | 6,32 | 6,84 | 5,42 | 6,60 | 6,11% | 2.775.873,00 |
| 28.12.2023 | 5,43 | 6,43 | 5,34 | 6,22 | 15,61% | 2.096.299,00 |
| 27.12.2023 | 5,30 | 5,65 | 5,06 | 5,38 | 2,87% | 1.374.378,00 |
| 26.12.2023 | 4,69 | 5,30 | 4,62 | 5,23 | 12,96% | 1.616.478,00 |
| 22.12.2023 | 3,89 | 4,71 | 3,89 | 4,63 | 18,41% | 1.803.999,00 |
| 21.12.2023 | 3,75 | 4,06 | 3,71 | 3,91 | 6,54% | 988.186,00 |
| 20.12.2023 | 3,85 | 4,02 | 3,65 | 3,67 | -5,17% | 1.601.648,00 |
| 19.12.2023 | 3,17 | 3,94 | 3,14 | 3,87 | 24,04% | 1.299.842,00 |
| 18.12.2023 | 3,19 | 3,27 | 3,08 | 3,12 | -2,50% | 757.632,00 |
| 15.12.2023 | 2,96 | 3,26 | 2,90 | 3,20 | 9,59% | 1.556.961,00 |
| 14.12.2023 | 2,83 | 2,99 | 2,81 | 2,92 | 5,04% | 1.156.353,00 |
| 13.12.2023 | 2,79 | 2,82 | 2,60 | 2,78 | 0,36% | 522.856,00 |
| 12.12.2023 | 2,78 | 2,81 | 2,68 | 2,77 | -1,07% | 315.354,00 |
| 11.12.2023 | 2,80 | 2,85 | 2,65 | 2,80 | 2,56% | 372.950,00 |
| 08.12.2023 | 2,80 | 2,82 | 2,66 | 2,73 | -1,44% | 414.692,00 |
| 07.12.2023 | 2,75 | 2,81 | 2,69 | 2,77 | 1,09% | 310.740,00 |
| 06.12.2023 | 2,75 | 2,85 | 2,68 | 2,74 | 0,00% | 434.770,00 |
| 05.12.2023 | 2,76 | 2,81 | 2,71 | 2,74 | -0,36% | 280.430,00 |
| 04.12.2023 | 2,67 | 2,81 | 2,62 | 2,75 | 1,10% | 386.168,00 |