1,280$
-13,51%
Echtzeit-Aktienkurs Nkarta
Bid:
Ask:
Aktienkurse zur Nkarta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,43 | 1,43 | 1,26 | 1,27 | -14,19% | 1.017.417,00 |
| 11.11.2026 | 1,41 | 1,51 | 1,32 | 1,48 | 8,42% | 1.150.578,00 |
| 10.11.2026 | 1,53 | 1,54 | 1,30 | 1,37 | -13,61% | 1.213.001,00 |
| 09.11.2026 | 1,40 | 1,60 | 1,13 | 1,58 | -8,67% | 9.293.243,00 |
| 06.11.2026 | 1,61 | 1,84 | 1,61 | 1,73 | 10,19% | 2.106.515,00 |
| 05.11.2026 | 1,70 | 1,72 | 1,57 | 1,57 | -9,25% | 1.115.647,00 |
| 04.11.2026 | 1,58 | 1,75 | 1,56 | 1,73 | 12,34% | 1.842.169,00 |
| 03.11.2026 | 1,54 | 1,60 | 1,52 | 1,54 | 0,98% | 719.422,00 |
| 02.11.2026 | 1,61 | 1,63 | 1,48 | 1,53 | -2,24% | 1.394.351,00 |
| 30.10.2026 | 1,65 | 1,66 | 1,54 | 1,56 | -6,31% | 1.214.452,00 |
| 29.10.2026 | 1,74 | 1,76 | 1,65 | 1,67 | -3,20% | 804.485,00 |
| 28.10.2026 | 1,67 | 1,73 | 1,63 | 1,72 | 1,47% | 1.048.399,00 |
| 27.10.2026 | 1,76 | 1,80 | 1,58 | 1,70 | -7,38% | 2.523.101,00 |
| 26.10.2026 | 1,79 | 1,88 | 1,75 | 1,83 | 2,23% | 1.152.068,00 |
| 23.10.2026 | 1,74 | 1,81 | 1,66 | 1,79 | 2,29% | 959.153,00 |
| 22.10.2026 | 1,75 | 1,81 | 1,72 | 1,75 | 0,00% | 1.679.727,00 |
| 21.10.2026 | 1,76 | 1,82 | 1,74 | 1,75 | 0,29% | 1.086.530,00 |
| 20.10.2026 | 1,76 | 1,82 | 1,74 | 1,75 | -0,57% | 1.135.375,00 |
| 19.10.2026 | 1,84 | 1,85 | 1,75 | 1,76 | -2,50% | 1.435.774,00 |
| 16.10.2026 | 1,93 | 1,94 | 1,78 | 1,80 | -11,33% | 1.754.557,00 |
| 15.10.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | 13.200,00 |
| 14.10.2026 | 2,08 | 2,11 | 2,02 | 2,03 | -3,33% | 701.770,00 |
| 13.10.2026 | 2,15 | 2,18 | 2,05 | 2,10 | -2,78% | 790.533,00 |
| 12.10.2026 | 2,25 | 2,28 | 2,14 | 2,16 | -4,00% | 598.298,00 |
| 09.10.2026 | 2,23 | 2,31 | 2,14 | 2,25 | 1,81% | 904.871,00 |
| 08.10.2026 | 2,25 | 2,26 | 2,16 | 2,21 | -2,64% | 719.493,00 |
| 07.10.2026 | 2,26 | 2,34 | 2,25 | 2,27 | -1,94% | 565.502,00 |
| 06.10.2026 | 2,55 | 2,55 | 2,30 | 2,32 | -8,68% | 751.043,00 |
| 05.10.2026 | 2,57 | 2,57 | 2,45 | 2,54 | -1,55% | 521.973,00 |
| 02.10.2026 | 2,60 | 2,63 | 2,52 | 2,58 | 0,78% | 366.776,00 |
| 01.10.2026 | 2,59 | 2,67 | 2,55 | 2,56 | -2,29% | 401.734,00 |
| 30.09.2026 | 2,65 | 2,69 | 2,55 | 2,62 | -0,38% | 283.138,00 |
| 29.09.2026 | 2,68 | 2,68 | 2,53 | 2,63 | -1,69% | 524.584,00 |
| 28.09.2026 | 2,75 | 2,79 | 2,67 | 2,67 | -2,91% | 810.678,00 |
| 25.09.2026 | 2,86 | 2,86 | 2,73 | 2,75 | -3,85% | 681.127,00 |
| 24.09.2026 | 2,72 | 2,89 | 2,59 | 2,86 | 4,00% | 929.691,00 |
| 23.09.2026 | 2,91 | 2,99 | 2,62 | 2,75 | -6,62% | 1.090.848,00 |
| 22.09.2026 | 2,92 | 2,99 | 2,87 | 2,95 | 2,08% | 415.343,00 |
| 21.09.2026 | 2,87 | 2,91 | 2,80 | 2,89 | 1,94% | 385.321,00 |
| 18.09.2026 | 2,81 | 2,89 | 2,79 | 2,83 | 0,71% | 609.742,00 |
| 17.09.2026 | 2,93 | 2,97 | 2,75 | 2,81 | -2,09% | 531.366,00 |
| 16.09.2026 | 2,93 | 3,07 | 2,83 | 2,87 | -0,69% | 642.022,00 |
| 15.09.2026 | 2,92 | 2,95 | 2,79 | 2,89 | -1,03% | 458.356,00 |
| 14.09.2026 | 2,92 | 3,08 | 2,87 | 2,92 | 0,34% | 491.066,00 |
| 11.09.2026 | 2,85 | 3,00 | 2,84 | 2,91 | 3,56% | 487.412,00 |
| 10.09.2026 | 2,86 | 2,87 | 2,76 | 2,81 | -3,44% | 559.093,00 |
| 09.09.2026 | 3,19 | 3,20 | 2,86 | 2,91 | -9,91% | 781.381,00 |
| 08.09.2026 | 2,86 | 3,30 | 2,80 | 3,23 | 10,62% | 1.464.033,00 |
| 04.09.2026 | 2,76 | 2,93 | 2,75 | 2,92 | 4,66% | 447.412,00 |
| 03.09.2026 | 2,77 | 2,89 | 2,71 | 2,79 | 0,90% | 721.947,00 |
| 02.09.2026 | 2,70 | 2,83 | 2,66 | 2,77 | 2,60% | 489.636,00 |
| 01.09.2026 | 2,62 | 2,74 | 2,62 | 2,70 | -0,55% | 570.372,00 |
| 31.08.2026 | 2,73 | 2,75 | 2,65 | 2,71 | -1,81% | 477.568,00 |
| 28.08.2026 | 2,75 | 2,79 | 2,70 | 2,76 | 0,36% | 430.982,00 |
| 27.08.2026 | 2,63 | 2,79 | 2,61 | 2,75 | 4,17% | 538.664,00 |
| 26.08.2026 | 2,71 | 2,71 | 2,61 | 2,64 | -2,58% | 260.478,00 |
| 25.08.2026 | 2,60 | 2,75 | 2,58 | 2,71 | 4,84% | 456.453,00 |
| 24.08.2026 | 2,63 | 2,63 | 2,50 | 2,59 | -2,82% | 449.566,00 |
| 21.08.2026 | 2,48 | 2,74 | 2,48 | 2,66 | 7,69% | 1.109.095,00 |
| 20.08.2026 | 2,53 | 2,53 | 2,40 | 2,47 | -2,76% | 585.924,00 |
| 19.08.2026 | 2,47 | 2,60 | 2,47 | 2,54 | 5,39% | 569.884,00 |
| 18.08.2026 | 2,42 | 2,45 | 2,33 | 2,41 | -1,43% | 238.246,00 |
| 17.08.2026 | 2,34 | 2,45 | 2,33 | 2,45 | 4,94% | 393.425,00 |
| 14.08.2026 | 2,31 | 2,34 | 2,24 | 2,33 | 1,53% | 302.399,00 |
| 13.08.2026 | 2,41 | 2,44 | 2,29 | 2,30 | -4,37% | 395.563,00 |
| 12.08.2026 | 2,33 | 2,44 | 2,32 | 2,40 | 3,45% | 628.930,00 |
| 11.08.2026 | 2,34 | 2,39 | 2,25 | 2,32 | -5,31% | 588.796,00 |
| 10.08.2026 | 2,40 | 2,48 | 2,32 | 2,45 | 1,66% | 527.094,00 |
| 07.08.2026 | 2,35 | 2,44 | 2,32 | 2,41 | 5,70% | 531.247,00 |
| 06.08.2026 | 2,20 | 2,38 | 2,20 | 2,28 | 3,12% | 697.859,00 |
| 05.08.2026 | 2,28 | 2,29 | 2,15 | 2,21 | -1,95% | 806.972,00 |
| 04.08.2026 | 2,15 | 2,33 | 2,15 | 2,26 | 4,88% | 750.171,00 |
| 03.08.2026 | 2,10 | 2,16 | 2,05 | 2,15 | 2,87% | 609.449,00 |
| 31.07.2026 | 2,16 | 2,18 | 2,05 | 2,09 | -2,79% | 683.232,00 |
| 30.07.2026 | 2,14 | 2,23 | 2,13 | 2,15 | 0,94% | 745.988,00 |
| 29.07.2026 | 2,20 | 2,28 | 2,10 | 2,13 | -4,27% | 690.962,00 |
| 28.07.2026 | 2,25 | 2,29 | 2,14 | 2,23 | -1,11% | 591.677,00 |
| 27.07.2026 | 2,29 | 2,43 | 2,24 | 2,25 | -0,88% | 806.402,00 |
| 24.07.2026 | 2,31 | 2,36 | 2,23 | 2,27 | -1,09% | 699.209,00 |
| 23.07.2026 | 2,39 | 2,40 | 2,27 | 2,30 | -5,17% | 944.985,00 |
| 22.07.2026 | 2,53 | 2,58 | 2,40 | 2,42 | -6,02% | 732.888,00 |
| 21.07.2026 | 2,55 | 2,64 | 2,55 | 2,58 | 0,19% | 472.698,00 |
| 20.07.2026 | 2,60 | 2,67 | 2,56 | 2,57 | -1,15% | 348.015,00 |
| 17.07.2026 | 2,54 | 2,65 | 2,53 | 2,60 | -0,19% | 328.076,00 |
| 16.07.2026 | 2,61 | 2,63 | 2,53 | 2,61 | -2,07% | 470.666,00 |
| 15.07.2026 | 2,65 | 2,68 | 2,52 | 2,66 | 0,38% | 893.225,00 |
| 14.07.2026 | 2,83 | 2,86 | 2,63 | 2,65 | -5,02% | 790.991,00 |
| 13.07.2026 | 2,93 | 3,03 | 2,74 | 2,79 | -6,06% | 629.679,00 |
| 10.07.2026 | 3,22 | 3,22 | 2,77 | 2,97 | -7,48% | 1.305.382,00 |
| 09.07.2026 | 3,66 | 3,72 | 3,20 | 3,21 | -12,18% | 1.016.252,00 |
| 08.07.2026 | 3,30 | 3,68 | 3,25 | 3,66 | 8,14% | 1.074.612,00 |
| 07.07.2026 | 3,32 | 3,59 | 3,22 | 3,38 | 1,81% | 1.172.045,00 |
| 06.07.2026 | 3,26 | 3,44 | 3,17 | 3,32 | 3,11% | 988.276,00 |
| 02.07.2026 | 2,87 | 3,28 | 2,82 | 3,22 | 12,98% | 1.501.942,00 |
| 01.07.2026 | 2,81 | 2,94 | 2,80 | 2,85 | 1,06% | 622.766,00 |
| 30.06.2026 | 2,87 | 2,89 | 2,74 | 2,82 | -1,05% | 460.207,00 |
| 29.06.2026 | 2,85 | 2,94 | 2,80 | 2,85 | 0,71% | 576.521,00 |
| 26.06.2026 | 2,78 | 2,90 | 2,68 | 2,83 | 1,43% | 1.373.103,00 |
| 25.06.2026 | 2,92 | 3,02 | 2,78 | 2,79 | -3,79% | 473.817,00 |
| 24.06.2026 | 3,00 | 3,10 | 2,87 | 2,90 | -3,65% | 889.643,00 |