2,420$
1,26%
Echtzeit-Aktienkurs Nkarta
Bid:
Ask:
Aktienkurse zur Nkarta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,41 | 2,47 | 2,37 | 2,42 | 0,83% | 137.540,00 |
| 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 |
| 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 |