15,500€
-1,84%
Echtzeit-Aktienkurs NGEx Minerals Ltd.
Bid:
Ask:
Aktienkurse zur NGEx Minerals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 15,88 | 15,88 | 15,50 | 15,50 | -1,84% | - |
| 24.10.2025 | 15,39 | 15,94 | 15,24 | 15,79 | 4,43% | - |
| 23.10.2025 | 15,41 | 15,65 | 14,64 | 15,12 | 0,27% | - |
| 22.10.2025 | 15,45 | 15,72 | 15,00 | 15,08 | -2,77% | 529,00 |
| 21.10.2025 | 17,45 | 17,48 | 14,87 | 15,51 | -11,12% | - |
| 20.10.2025 | 15,45 | 17,47 | 15,42 | 17,45 | 11,86% | 1.213,00 |
| 17.10.2025 | 16,87 | 16,91 | 15,49 | 15,60 | -5,05% | 6,00 |
| 16.10.2025 | 15,68 | 16,75 | 15,38 | 16,43 | 4,45% | 75,00 |
| 15.10.2025 | 15,55 | 16,20 | 15,53 | 15,73 | 1,22% | - |
| 14.10.2025 | 15,25 | 15,67 | 14,79 | 15,54 | 1,77% | - |
| 13.10.2025 | 15,23 | 15,27 | 15,16 | 15,27 | 0,39% | - |
| 10.10.2025 | 15,70 | 15,99 | 15,19 | 15,21 | -2,94% | 100,00 |
| 09.10.2025 | 16,20 | 16,44 | 15,50 | 15,67 | -3,09% | - |
| 08.10.2025 | 15,71 | 16,38 | 15,71 | 16,17 | 0,75% | - |
| 07.10.2025 | 15,89 | 16,16 | 15,89 | 16,05 | 0,63% | - |
| 06.10.2025 | 16,12 | 16,37 | 15,86 | 15,95 | -0,68% | - |
| 03.10.2025 | 15,78 | 16,13 | 15,78 | 16,06 | 2,03% | 70,00 |
| 02.10.2025 | 16,23 | 16,32 | 15,68 | 15,74 | -2,84% | - |
| 01.10.2025 | 15,87 | 16,32 | 15,72 | 16,20 | 3,65% | - |
| 30.09.2025 | 15,80 | 15,87 | 15,37 | 15,63 | -1,88% | 25,00 |
| 29.09.2025 | 15,76 | 16,32 | 15,73 | 15,93 | 1,14% | - |
| 26.09.2025 | 15,25 | 15,79 | 15,19 | 15,75 | 3,55% | - |
| 25.09.2025 | 15,09 | 15,42 | 14,96 | 15,21 | 0,20% | - |
| 24.09.2025 | 14,77 | 15,64 | 14,68 | 15,18 | 2,57% | 25,00 |
| 23.09.2025 | 14,71 | 14,86 | 14,52 | 14,80 | -0,60% | - |
| 22.09.2025 | 14,55 | 14,89 | 14,32 | 14,89 | 2,13% | - |
| 19.09.2025 | 13,84 | 14,63 | 13,62 | 14,58 | 6,35% | - |
| 18.09.2025 | 13,72 | 13,87 | 13,65 | 13,71 | -0,15% | - |
| 17.09.2025 | 13,78 | 13,81 | 13,45 | 13,73 | -0,36% | - |
| 16.09.2025 | 14,00 | 14,24 | 13,76 | 13,78 | -1,08% | - |
| 15.09.2025 | 13,71 | 13,93 | 13,54 | 13,93 | 1,75% | 590,00 |
| 12.09.2025 | 13,82 | 13,91 | 13,52 | 13,69 | 0,37% | 10.000,00 |
| 11.09.2025 | 13,20 | 13,80 | 13,17 | 13,64 | 4,04% | - |
| 10.09.2025 | 13,11 | 13,15 | 13,11 | 13,11 | 0,31% | - |
| 09.09.2025 | 12,99 | 13,26 | 12,92 | 13,07 | -0,91% | - |
| 08.09.2025 | 13,53 | 13,62 | 13,15 | 13,19 | -2,37% | 3.136,00 |
| 05.09.2025 | 13,11 | 13,68 | 13,05 | 13,51 | 3,05% | 1.000,00 |
| 04.09.2025 | 13,08 | 13,17 | 12,98 | 13,11 | 0,23% | - |
| 03.09.2025 | 13,09 | 13,26 | 13,01 | 13,08 | -0,08% | - |
| 02.09.2025 | 13,13 | 13,23 | 12,79 | 13,09 | -0,15% | 28,00 |
| 01.09.2025 | 13,15 | 13,15 | 13,11 | 13,11 | -0,15% | - |
| 29.08.2025 | 13,05 | 13,24 | 12,92 | 13,13 | 0,69% | - |
| 28.08.2025 | 13,07 | 13,19 | 13,00 | 13,04 | -0,23% | - |
| 27.08.2025 | 13,31 | 13,40 | 13,06 | 13,07 | -1,88% | - |
| 26.08.2025 | 13,07 | 13,41 | 13,03 | 13,32 | 1,91% | - |
| 25.08.2025 | 12,97 | 13,17 | 12,90 | 13,07 | 0,77% | 6,00 |
| 22.08.2025 | 12,94 | 13,12 | 12,74 | 12,97 | 0,46% | - |
| 21.08.2025 | 12,21 | 12,91 | 12,18 | 12,91 | 5,73% | - |
| 20.08.2025 | 12,29 | 12,30 | 12,00 | 12,21 | -0,57% | - |
| 19.08.2025 | 12,93 | 12,96 | 12,26 | 12,28 | -5,03% | - |
| 18.08.2025 | 12,93 | 13,06 | 12,86 | 12,93 | 0,08% | 45,00 |
| 15.08.2025 | 13,17 | 13,27 | 12,85 | 12,92 | -1,75% | - |
| 14.08.2025 | 13,12 | 13,15 | 12,87 | 13,15 | 0,23% | - |
| 13.08.2025 | 13,98 | 14,33 | 12,77 | 13,12 | -6,08% | 1.105,00 |
| 12.08.2025 | 13,59 | 14,00 | 13,48 | 13,97 | 2,80% | 1.000,00 |
| 11.08.2025 | 13,65 | 13,88 | 13,52 | 13,59 | -0,59% | 800,00 |
| 08.08.2025 | 13,30 | 13,77 | 13,30 | 13,67 | 2,70% | 14,00 |
| 07.08.2025 | 13,17 | 13,44 | 13,15 | 13,31 | 1,22% | - |
| 06.08.2025 | 13,15 | 13,37 | 13,03 | 13,15 | 0,00% | - |
| 05.08.2025 | 12,59 | 13,21 | 12,59 | 13,15 | 4,45% | 2,00 |
| 04.08.2025 | 12,53 | 12,60 | 12,53 | 12,59 | 0,56% | - |
| 01.08.2025 | 12,38 | 12,66 | 12,27 | 12,52 | 1,13% | - |
| 31.07.2025 | 12,25 | 12,42 | 11,98 | 12,38 | 1,06% | - |
| 30.07.2025 | 12,31 | 12,52 | 12,00 | 12,25 | -0,49% | - |
| 29.07.2025 | 12,20 | 12,41 | 12,13 | 12,31 | 0,82% | 45,00 |
| 28.07.2025 | 12,32 | 12,58 | 12,04 | 12,21 | -0,89% | - |
| 25.07.2025 | 12,16 | 12,37 | 12,10 | 12,32 | 1,32% | 15,00 |
| 24.07.2025 | 12,06 | 12,21 | 11,61 | 12,16 | 0,58% | 1.150,00 |
| 23.07.2025 | 11,79 | 12,16 | 11,67 | 12,09 | 2,37% | - |
| 22.07.2025 | 11,35 | 11,95 | 11,34 | 11,81 | 4,24% | 8.200,00 |
| 21.07.2025 | 11,03 | 11,35 | 11,02 | 11,33 | 2,63% | 250,00 |
| 18.07.2025 | 10,99 | 11,05 | 10,87 | 11,04 | 0,45% | - |
| 17.07.2025 | 10,73 | 11,02 | 10,68 | 10,99 | 2,33% | 36,00 |
| 16.07.2025 | 10,79 | 10,92 | 10,60 | 10,74 | -0,56% | - |
| 15.07.2025 | 10,69 | 10,93 | 10,61 | 10,80 | 1,03% | - |
| 14.07.2025 | 10,63 | 10,69 | 10,54 | 10,69 | 0,56% | - |
| 11.07.2025 | 10,64 | 10,66 | 10,45 | 10,63 | -0,19% | 320,00 |
| 10.07.2025 | 10,49 | 10,74 | 10,46 | 10,65 | 1,53% | - |
| 09.07.2025 | 10,26 | 10,55 | 10,21 | 10,49 | 2,24% | - |
| 08.07.2025 | 10,09 | 11,04 | 10,09 | 10,26 | 1,68% | 10.200,00 |
| 07.07.2025 | 9,56 | 10,11 | 9,49 | 10,09 | 5,65% | 2,00 |
| 04.07.2025 | 10,02 | 10,04 | 9,55 | 9,55 | -4,79% | - |
| 03.07.2025 | 9,92 | 10,17 | 9,89 | 10,03 | 1,16% | - |
| 02.07.2025 | 9,88 | 10,41 | 9,81 | 9,92 | 0,20% | 2,00 |
| 01.07.2025 | 9,90 | 9,92 | 9,88 | 9,90 | -0,15% | - |
| 30.06.2025 | 9,51 | 10,03 | 9,48 | 9,91 | 4,26% | - |
| 27.06.2025 | 9,79 | 9,82 | 9,45 | 9,51 | -2,66% | - |
| 26.06.2025 | 9,55 | 9,91 | 9,52 | 9,77 | 2,36% | - |
| 25.06.2025 | 9,37 | 9,65 | 9,29 | 9,54 | 1,87% | - |
| 24.06.2025 | 9,48 | 9,58 | 9,35 | 9,37 | -1,32% | - |
| 23.06.2025 | 9,38 | 9,61 | 9,30 | 9,49 | 1,17% | - |
| 20.06.2025 | 9,68 | 9,71 | 9,36 | 9,38 | -3,05% | 170,00 |
| 19.06.2025 | 9,59 | 9,73 | 9,56 | 9,68 | 0,89% | 1.500,00 |
| 18.06.2025 | 9,58 | 9,67 | 9,49 | 9,59 | 0,16% | - |
| 17.06.2025 | 9,47 | 9,62 | 9,40 | 9,58 | 1,16% | - |
| 16.06.2025 | 9,67 | 9,75 | 9,41 | 9,47 | -2,07% | - |
| 13.06.2025 | 9,62 | 9,68 | 9,39 | 9,67 | 0,57% | - |
| 12.06.2025 | 9,82 | 9,82 | 9,61 | 9,61 | -2,09% | - |
| 11.06.2025 | 9,98 | 10,24 | 9,79 | 9,82 | -1,65% | - |
| 10.06.2025 | 10,29 | 10,34 | 9,89 | 9,98 | -3,01% | 500,00 |