1,540€
-0,65%
Echtzeit-Aktienkurs NTN CORP.
Bid:
Ask:
Aktienkurse zur NTN CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 17.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 16.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 13.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 12.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 11.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 10.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 09.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 05.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 16.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 15.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 14.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 13.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 12.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 09.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 08.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 07.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 6,99% | - |
| 05.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -14,37% | - |
| 02.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -6,18% | - |
| 01.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 30.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 29.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 26.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 25.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 24.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 23.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 22.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,17% | - |
| 18.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,17% | - |
| 17.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,67% | - |
| 16.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 15.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 12.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 11.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 4,47% | - |
| 10.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 09.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 08.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 03.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 02.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 28.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 25.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 24.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 21.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 20.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 17.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -4,49% | - |
| 14.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 13.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 12.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 07.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 06.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 05.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 04.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 03.06.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 31.05.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 4,57% | - |
| 30.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 29.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 28.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 27.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 24.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 23.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 22.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 21.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 17.05.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 15.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 14.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 10.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 03.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 02.05.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 30.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 29.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 25.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 24.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 23.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 22.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 19.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 17.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 15.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 12.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 11.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 08.04.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 05.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 04.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 03.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 02.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 28.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 27.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 26.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 25.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 22.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 21.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 20.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 19.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 18.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 14.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 13.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 12.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 11.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 08.03.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 07.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 06.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 05.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |