1,456€
-2,02%
Echtzeit-Aktienkurs NanoXplore Inc.
Bid:
Ask:
Aktienkurse zur NanoXplore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -1,95% | - |
| 22.05.2025 | 1,52 | 1,52 | 1,49 | 1,49 | 1,16% | 984,00 |
| 21.05.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -3,86% | - |
| 20.05.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,26% | 840,00 |
| 19.05.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 0,13% | - |
| 16.05.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -0,26% | - |
| 15.05.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -3,40% | - |
| 14.05.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 2,52% | 4.007,00 |
| 13.05.2025 | 1,58 | 1,58 | 1,54 | 1,55 | 2,86% | - |
| 12.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,53% | 325,00 |
| 09.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,38% | 105,00 |
| 08.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,43% | 1.000,00 |
| 07.05.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,83% | - |
| 06.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,58% | 190,00 |
| 05.05.2025 | 1,56 | 1,56 | 1,53 | 1,55 | 2,85% | - |
| 02.05.2025 | 1,61 | 1,61 | 1,51 | 1,51 | -3,70% | 37,00 |
| 30.04.2025 | 1,56 | 1,57 | 1,54 | 1,57 | 3,98% | - |
| 29.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,52% | 500,00 |
| 28.04.2025 | 1,55 | 1,56 | 1,53 | 1,55 | -0,06% | - |
| 25.04.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,19% | - |
| 24.04.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -0,71% | - |
| 23.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,38% | 80,00 |
| 22.04.2025 | 1,48 | 1,51 | 1,48 | 1,51 | -1,31% | - |
| 17.04.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -0,20% | - |
| 16.04.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,29% | - |
| 15.04.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,52% | - |
| 14.04.2025 | 1,59 | 1,59 | 1,54 | 1,54 | 2,93% | 575,00 |
| 11.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -7,18% | 506,00 |
| 10.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,74% | 75,00 |
| 09.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 5,85% | 73,00 |
| 08.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,77% | 510,00 |
| 07.04.2025 | 1,55 | 1,56 | 1,47 | 1,47 | 0,14% | 2.320,00 |
| 04.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,31% | 1.000,00 |
| 03.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,41% | 500,00 |
| 02.04.2025 | 1,56 | 1,56 | 1,50 | 1,50 | 0,54% | 40,00 |
| 01.04.2025 | 1,58 | 1,58 | 1,49 | 1,49 | -0,80% | 12,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,86% | 400,00 |
| 28.03.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -2,01% | - |
| 27.03.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -3,38% | 826,00 |
| 26.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,30% | 333,00 |
| 25.03.2025 | 1,56 | 1,56 | 1,51 | 1,55 | -0,58% | - |
| 24.03.2025 | 1,56 | 1,59 | 1,53 | 1,56 | -0,51% | - |
| 21.03.2025 | 1,57 | 1,58 | 1,55 | 1,56 | 1,43% | - |
| 20.03.2025 | 1,51 | 1,54 | 1,51 | 1,54 | -1,03% | 440,00 |
| 19.03.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 2,64% | - |
| 18.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,06% | 100,00 |
| 17.03.2025 | 1,56 | 1,56 | 1,50 | 1,55 | -0,64% | 1.150,00 |
| 14.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 227,00 |
| 13.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 7,88% | 3.000,00 |
| 12.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,47% | 350,00 |
| 11.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -7,53% | 1.000,00 |
| 10.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 250,00 |
| 07.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 90,00 |
| 06.03.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,74% | 500,00 |
| 05.03.2025 | 1,59 | 1,66 | 1,57 | 1,65 | 5,58% | - |
| 04.03.2025 | 1,57 | 1,57 | 1,55 | 1,56 | -2,75% | 15.138,00 |
| 03.03.2025 | 1,64 | 1,65 | 1,56 | 1,60 | -1,23% | - |
| 28.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | 50,00 |
| 27.02.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 4,23% | 79,00 |
| 26.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | 150,00 |
| 25.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,59% | 3.352,00 |
| 24.02.2025 | 1,56 | 1,62 | 1,53 | 1,62 | 5,05% | - |
| 21.02.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -2,03% | 140,00 |
| 20.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,82% | 634,00 |
| 19.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,41% | 250,00 |
| 18.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | 1.574,00 |
| 17.02.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -1,26% | - |
| 14.02.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,51% | 730,00 |
| 13.02.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,25% | 223,00 |
| 12.02.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -4,76% | 600,00 |
| 11.02.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,18% | 8.375,00 |
| 10.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,23% | 4.742,00 |
| 07.02.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 2,77% | 811,00 |
| 06.02.2025 | 1,64 | 1,70 | 1,63 | 1,66 | 0,91% | - |
| 05.02.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,18% | - |
| 04.02.2025 | 1,68 | 1,68 | 1,62 | 1,64 | -1,56% | 269,00 |
| 03.02.2025 | 1,66 | 1,67 | 1,62 | 1,67 | -3,70% | 925,00 |
| 31.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | 50,00 |
| 30.01.2025 | 1,78 | 1,78 | 1,76 | 1,76 | 1,73% | 110,00 |
| 29.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | 1.500,00 |
| 28.01.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 2,92% | 1.560,00 |
| 27.01.2025 | 1,66 | 1,71 | 1,66 | 1,71 | -0,41% | 869,00 |
| 24.01.2025 | 1,69 | 1,72 | 1,65 | 1,72 | 1,00% | - |
| 23.01.2025 | 1,70 | 1,72 | 1,68 | 1,70 | 2,91% | - |
| 22.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,82% | 400,00 |
| 21.01.2025 | 1,59 | 1,70 | 1,59 | 1,70 | 3,79% | 170,00 |
| 20.01.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -3,65% | - |
| 17.01.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 3,03% | 700,00 |
| 16.01.2025 | 1,72 | 1,72 | 1,65 | 1,65 | -2,37% | 1.397,00 |
| 15.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | 1.000,00 |
| 14.01.2025 | 1,67 | 1,69 | 1,63 | 1,67 | 2,45% | - |
| 13.01.2025 | 1,72 | 1,72 | 1,63 | 1,63 | -4,23% | 703,00 |
| 10.01.2025 | 1,65 | 1,71 | 1,63 | 1,70 | 4,03% | - |
| 09.01.2025 | 1,62 | 1,64 | 1,59 | 1,64 | 3,54% | - |
| 08.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,42% | 6.710,00 |
| 07.01.2025 | 1,61 | 1,66 | 1,57 | 1,64 | 1,49% | - |
| 06.01.2025 | 1,71 | 1,71 | 1,61 | 1,61 | -7,57% | 2.687,00 |
| 03.01.2025 | 1,69 | 1,74 | 1,69 | 1,74 | -0,68% | 1.324,00 |
| 02.01.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 11,56% | 550,00 |
| 30.12.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 4,93% | 2.127,00 |