1,645€
-0,12%
Echtzeit-Aktienkurs Nouveau Monde Graphite Inc.
Bid:
Ask:
Aktienkurse zur Nouveau Monde Graphite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,65 | 1,70 | 1,64 | 1,65 | 0,24% | - |
| 03.09.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -0,90% | - |
| 02.09.2025 | 1,67 | 1,68 | 1,63 | 1,66 | -0,24% | - |
| 01.09.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,22% | - |
| 29.08.2025 | 1,64 | 1,67 | 1,62 | 1,65 | 0,43% | - |
| 28.08.2025 | 1,66 | 1,69 | 1,62 | 1,64 | -1,32% | - |
| 27.08.2025 | 1,66 | 1,70 | 1,66 | 1,66 | -0,06% | - |
| 26.08.2025 | 1,68 | 1,72 | 1,64 | 1,66 | -0,78% | - |
| 25.08.2025 | 1,63 | 1,69 | 1,62 | 1,68 | 2,51% | - |
| 22.08.2025 | 1,62 | 1,65 | 1,56 | 1,63 | 1,93% | - |
| 21.08.2025 | 1,56 | 1,61 | 1,54 | 1,60 | 2,62% | - |
| 20.08.2025 | 1,60 | 1,62 | 1,56 | 1,56 | -2,80% | - |
| 19.08.2025 | 1,68 | 1,70 | 1,56 | 1,61 | -4,06% | - |
| 18.08.2025 | 1,72 | 1,75 | 1,67 | 1,68 | -2,50% | - |
| 15.08.2025 | 1,83 | 1,84 | 1,70 | 1,72 | -6,07% | - |
| 14.08.2025 | 1,70 | 1,83 | 1,70 | 1,83 | 2,29% | - |
| 13.08.2025 | 1,76 | 1,83 | 1,76 | 1,79 | 1,76% | 150,00 |
| 12.08.2025 | 1,71 | 1,78 | 1,66 | 1,76 | 3,72% | - |
| 11.08.2025 | 1,66 | 1,74 | 1,61 | 1,69 | 1,56% | - |
| 08.08.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 0,72% | 431,00 |
| 07.08.2025 | 1,68 | 1,74 | 1,63 | 1,66 | -1,08% | 3.000,00 |
| 06.08.2025 | 1,68 | 1,71 | 1,65 | 1,67 | 0,00% | 1.140,00 |
| 05.08.2025 | 1,54 | 1,68 | 1,52 | 1,67 | 9,13% | - |
| 04.08.2025 | 1,53 | 1,58 | 1,52 | 1,53 | 0,07% | - |
| 01.08.2025 | 1,59 | 1,59 | 1,52 | 1,53 | -3,58% | - |
| 31.07.2025 | 1,59 | 1,60 | 1,52 | 1,59 | 3,65% | - |
| 30.07.2025 | 1,59 | 1,62 | 1,52 | 1,53 | -3,70% | - |
| 29.07.2025 | 1,70 | 1,70 | 1,59 | 1,59 | -6,02% | - |
| 28.07.2025 | 1,73 | 1,74 | 1,66 | 1,70 | -2,19% | - |
| 25.07.2025 | 1,77 | 1,77 | 1,69 | 1,73 | -2,15% | - |
| 24.07.2025 | 1,84 | 1,89 | 1,74 | 1,77 | -3,91% | - |
| 23.07.2025 | 1,83 | 1,88 | 1,81 | 1,84 | 0,71% | - |
| 22.07.2025 | 1,83 | 1,89 | 1,80 | 1,83 | 0,11% | - |
| 21.07.2025 | 1,68 | 2,04 | 1,68 | 1,83 | 0,38% | 250,00 |
| 18.07.2025 | 1,87 | 2,13 | 1,81 | 1,82 | -2,78% | - |
| 17.07.2025 | 1,68 | 1,94 | 1,44 | 1,87 | 25,28% | - |
| 16.07.2025 | 1,50 | 1,53 | 1,48 | 1,50 | -0,40% | - |
| 15.07.2025 | 1,53 | 1,54 | 1,48 | 1,50 | -1,64% | - |
| 14.07.2025 | 1,58 | 1,60 | 1,51 | 1,53 | -3,84% | - |
| 11.07.2025 | 1,56 | 1,60 | 1,54 | 1,59 | 1,99% | - |
| 10.07.2025 | 1,43 | 1,56 | 1,41 | 1,56 | 9,19% | - |
| 09.07.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 0,99% | - |
| 08.07.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 0,57% | - |
| 07.07.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -0,50% | - |
| 04.07.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 0,43% | - |
| 03.07.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 0,36% | - |
| 02.07.2025 | 1,40 | 1,41 | 1,37 | 1,40 | 0,07% | - |
| 01.07.2025 | 1,40 | 1,41 | 1,37 | 1,40 | -0,21% | - |
| 30.06.2025 | 1,40 | 1,42 | 1,39 | 1,40 | -0,36% | - |
| 27.06.2025 | 1,43 | 1,46 | 1,40 | 1,41 | -1,47% | - |
| 26.06.2025 | 1,41 | 1,47 | 1,40 | 1,43 | 0,99% | - |
| 25.06.2025 | 1,40 | 1,45 | 1,40 | 1,41 | 0,71% | - |
| 24.06.2025 | 1,42 | 1,46 | 1,39 | 1,40 | -1,75% | - |
| 23.06.2025 | 1,47 | 1,51 | 1,42 | 1,43 | -2,99% | - |
| 20.06.2025 | 1,49 | 1,51 | 1,46 | 1,47 | -1,14% | - |
| 19.06.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -2,10% | - |
| 18.06.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 0,26% | - |
| 17.06.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,27% | - |
| 16.06.2025 | 1,55 | 1,55 | 1,48 | 1,50 | -3,04% | - |
| 13.06.2025 | 1,58 | 1,58 | 1,51 | 1,55 | -2,34% | - |
| 12.06.2025 | 1,61 | 1,62 | 1,57 | 1,58 | -1,80% | - |
| 11.06.2025 | 1,50 | 1,66 | 1,49 | 1,61 | 7,62% | - |
| 10.06.2025 | 1,52 | 1,53 | 1,49 | 1,50 | -1,19% | - |
| 09.06.2025 | 1,52 | 1,54 | 1,48 | 1,52 | -0,53% | - |
| 06.06.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -0,72% | - |
| 05.06.2025 | 1,54 | 1,58 | 1,50 | 1,53 | -0,78% | - |
| 04.06.2025 | 1,55 | 1,58 | 1,50 | 1,55 | 0,06% | - |
| 03.06.2025 | 1,55 | 1,61 | 1,54 | 1,55 | -0,13% | - |
| 02.06.2025 | 1,57 | 1,58 | 1,52 | 1,55 | -1,34% | - |
| 30.05.2025 | 1,53 | 1,57 | 1,49 | 1,57 | 2,42% | - |
| 29.05.2025 | 1,57 | 1,57 | 1,52 | 1,53 | -2,48% | - |
| 28.05.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,16% | - |
| 27.05.2025 | 1,58 | 1,64 | 1,52 | 1,55 | -1,65% | - |
| 26.05.2025 | 1,62 | 1,62 | 1,53 | 1,58 | -2,35% | - |
| 23.05.2025 | 1,51 | 1,62 | 1,47 | 1,62 | 7,23% | - |
| 22.05.2025 | 1,55 | 1,56 | 1,46 | 1,51 | -2,77% | - |
| 21.05.2025 | 1,57 | 1,62 | 1,53 | 1,55 | -1,21% | - |
| 20.05.2025 | 1,68 | 1,69 | 1,56 | 1,57 | -6,66% | - |
| 19.05.2025 | 1,67 | 1,68 | 1,58 | 1,68 | 0,72% | - |
| 16.05.2025 | 1,68 | 1,74 | 1,65 | 1,67 | -0,65% | - |
| 15.05.2025 | 1,76 | 1,76 | 1,60 | 1,68 | -4,49% | - |
| 14.05.2025 | 1,79 | 1,81 | 1,70 | 1,76 | -1,62% | - |
| 13.05.2025 | 1,71 | 1,83 | 1,64 | 1,79 | 4,38% | - |
| 12.05.2025 | 1,60 | 1,72 | 1,57 | 1,71 | 6,80% | - |
| 09.05.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 0,06% | - |
| 08.05.2025 | 1,54 | 1,64 | 1,54 | 1,60 | 4,43% | - |
| 07.05.2025 | 1,60 | 1,62 | 1,51 | 1,54 | -3,82% | - |
| 06.05.2025 | 1,46 | 1,62 | 1,46 | 1,60 | 9,09% | - |
| 05.05.2025 | 1,44 | 1,49 | 1,40 | 1,46 | 1,74% | - |
| 02.05.2025 | 1,46 | 1,48 | 1,43 | 1,44 | -1,24% | - |
| 30.04.2025 | 1,46 | 1,48 | 1,43 | 1,46 | 0,14% | - |
| 29.04.2025 | 1,44 | 1,48 | 1,42 | 1,45 | 1,32% | - |
| 28.04.2025 | 1,55 | 1,55 | 1,41 | 1,44 | -7,12% | - |
| 25.04.2025 | 1,59 | 1,61 | 1,49 | 1,55 | -3,56% | - |
| 24.04.2025 | 1,63 | 1,66 | 1,58 | 1,60 | -1,90% | - |
| 23.04.2025 | 1,68 | 1,72 | 1,62 | 1,63 | -2,62% | - |
| 22.04.2025 | 1,69 | 1,69 | 1,59 | 1,68 | -0,95% | - |
| 17.04.2025 | 1,61 | 1,81 | 1,59 | 1,69 | 5,68% | 2.000,00 |
| 16.04.2025 | 1,44 | 1,60 | 1,42 | 1,60 | 11,17% | 157,00 |
| 15.04.2025 | 1,46 | 1,49 | 1,44 | 1,44 | -1,17% | - |