1,349€
-2,10%
Echtzeit-Aktienkurs NanoXplore Inc.
Bid:
Ask:
Aktienkurse zur NanoXplore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -8,40% | 1.284,00 |
| 11.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 6,22% | 500,00 |
| 08.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,08% | - |
| 05.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 4,96% | 525,00 |
| 04.12.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 0,76% | 2.440,00 |
| 03.12.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -0,75% | 2.650,00 |
| 02.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,19% | 1,00 |
| 01.12.2025 | 1,43 | 1,43 | 1,33 | 1,35 | -0,30% | 206,00 |
| 28.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,30% | 15,00 |
| 27.11.2025 | 1,40 | 1,42 | 1,39 | 1,40 | -2,79% | - |
| 26.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,64% | 250,00 |
| 24.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,15% | 1.000,00 |
| 20.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,47% | - |
| 19.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,64% | 143,00 |
| 17.11.2025 | 1,49 | 1,49 | 1,39 | 1,46 | 0,00% | 718,00 |
| 14.11.2025 | 1,49 | 1,49 | 1,46 | 1,46 | 2,53% | 678,00 |
| 13.11.2025 | 1,45 | 1,48 | 1,42 | 1,42 | -0,42% | 5.100,00 |
| 12.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,85% | 100,00 |
| 11.11.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,82% | - |
| 10.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,28% | 5.776,00 |
| 06.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,17% | 1.000,00 |
| 05.11.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 1,78% | 623,00 |
| 04.11.2025 | 1,47 | 1,48 | 1,44 | 1,46 | 0,97% | - |
| 03.11.2025 | 1,49 | 1,51 | 1,42 | 1,45 | -3,47% | 405,00 |
| 31.10.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | 470,00 |
| 30.10.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | 250,00 |
| 29.10.2025 | 1,53 | 1,53 | 1,50 | 1,50 | 1,08% | 440,00 |
| 28.10.2025 | 1,51 | 1,51 | 1,48 | 1,48 | 6,00% | 1.661,00 |
| 27.10.2025 | 1,50 | 1,50 | 1,40 | 1,40 | -5,15% | 2.689,00 |
| 24.10.2025 | 1,65 | 1,65 | 1,40 | 1,48 | -7,17% | 13.226,00 |
| 22.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | 270,00 |
| 21.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | 8.130,00 |
| 20.10.2025 | 1,71 | 1,76 | 1,68 | 1,68 | 5,26% | 1.583,00 |
| 17.10.2025 | 1,62 | 1,63 | 1,50 | 1,60 | -8,38% | 11.459,00 |
| 16.10.2025 | 1,68 | 1,79 | 1,68 | 1,74 | -2,24% | 728,00 |
| 15.10.2025 | 1,74 | 1,80 | 1,73 | 1,78 | 0,45% | 1.100,00 |
| 14.10.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,14% | 100,00 |
| 13.10.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 7,48% | 1.884,00 |
| 10.10.2025 | 1,75 | 1,75 | 1,63 | 1,63 | -4,11% | 7.630,00 |
| 09.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,13% | 1.400,00 |
| 06.10.2025 | 1,75 | 1,83 | 1,75 | 1,79 | -3,44% | 11.191,00 |
| 03.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,45% | 420,00 |
| 02.10.2025 | 1,80 | 1,83 | 1,76 | 1,76 | -2,11% | 9.540,00 |
| 01.10.2025 | 1,80 | 1,80 | 1,71 | 1,80 | 3,51% | 13.558,00 |
| 30.09.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 2,41% | - |
| 29.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,19% | 600,00 |
| 26.09.2025 | 1,82 | 1,82 | 1,72 | 1,74 | -0,80% | 12.152,00 |
| 24.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,34% | 114,00 |
| 23.09.2025 | 1,88 | 1,90 | 1,79 | 1,79 | -3,66% | - |
| 22.09.2025 | 1,84 | 1,93 | 1,84 | 1,86 | 5,32% | 880,00 |
| 19.09.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -1,23% | 592,00 |
| 18.09.2025 | 1,67 | 1,82 | 1,67 | 1,79 | -0,11% | 2.142,00 |
| 17.09.2025 | 1,97 | 1,97 | 1,65 | 1,79 | -3,24% | 4.938,00 |
| 16.09.2025 | 1,90 | 2,00 | 1,85 | 1,85 | -5,80% | 3.003,00 |
| 15.09.2025 | 2,01 | 2,01 | 1,91 | 1,96 | -3,49% | 983,00 |
| 12.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,09% | 20,00 |
| 11.09.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -0,50% | - |
| 10.09.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 0,18% | - |
| 09.09.2025 | 1,90 | 2,03 | 1,90 | 1,98 | 3,47% | 511,00 |
| 08.09.2025 | 1,91 | 1,96 | 1,91 | 1,91 | -3,33% | 100,00 |
| 05.09.2025 | 1,94 | 1,98 | 1,89 | 1,98 | -1,98% | 2.702,00 |
| 04.09.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,99% | 248,00 |
| 03.09.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -2,83% | 2.320,00 |
| 02.09.2025 | 2,00 | 2,02 | 1,98 | 1,98 | 3,88% | 260,00 |
| 01.09.2025 | 2,00 | 2,02 | 1,90 | 1,91 | -3,74% | 1.510,00 |
| 29.08.2025 | 2,03 | 2,03 | 1,98 | 1,98 | -2,46% | 9.876,00 |
| 28.08.2025 | 2,00 | 2,03 | 1,97 | 2,03 | 10,21% | 684,00 |
| 27.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -5,54% | 150,00 |
| 26.08.2025 | 1,95 | 2,00 | 1,94 | 1,95 | 7,14% | 3.675,00 |
| 25.08.2025 | 1,83 | 1,91 | 1,82 | 1,82 | -1,99% | 2.300,00 |
| 22.08.2025 | 1,86 | 1,86 | 1,84 | 1,86 | 0,49% | - |
| 21.08.2025 | 1,77 | 1,85 | 1,75 | 1,85 | 3,13% | 2.523,00 |
| 20.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,11% | 335,00 |
| 19.08.2025 | 1,85 | 1,85 | 1,73 | 1,79 | -3,56% | 5.650,00 |
| 18.08.2025 | 1,82 | 1,86 | 1,80 | 1,86 | -0,11% | 13.212,00 |
| 15.08.2025 | 1,78 | 1,88 | 1,78 | 1,86 | -1,17% | 4.031,00 |
| 14.08.2025 | 1,81 | 1,88 | 1,81 | 1,88 | -0,11% | 71,00 |
| 13.08.2025 | 1,91 | 1,91 | 1,83 | 1,88 | 0,37% | 9.168,00 |
| 12.08.2025 | 1,83 | 1,90 | 1,82 | 1,88 | 3,08% | - |
| 11.08.2025 | 1,83 | 1,86 | 1,82 | 1,82 | -1,36% | - |
| 08.08.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -6,11% | 364,00 |
| 07.08.2025 | 1,87 | 2,00 | 1,87 | 1,96 | 0,82% | 7.399,00 |
| 06.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | 400,00 |
| 05.08.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 4,21% | 6.075,00 |
| 04.08.2025 | 1,90 | 1,90 | 1,83 | 1,90 | 1,82% | 1.011,00 |
| 01.08.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -1,79% | 1.636,00 |
| 31.07.2025 | 1,90 | 1,92 | 1,85 | 1,90 | 6,63% | 1.099,00 |
| 30.07.2025 | 1,77 | 1,78 | 1,73 | 1,78 | 0,91% | 1.150,00 |
| 29.07.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 5,13% | 510,00 |
| 28.07.2025 | 1,77 | 1,82 | 1,68 | 1,68 | -3,34% | 7.677,00 |
| 25.07.2025 | 1,71 | 1,76 | 1,68 | 1,74 | 3,09% | - |
| 24.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,24% | 250,00 |
| 23.07.2025 | 1,76 | 1,76 | 1,64 | 1,68 | -4,55% | 3.343,00 |
| 22.07.2025 | 1,86 | 1,89 | 1,76 | 1,76 | -2,22% | 12.669,00 |
| 21.07.2025 | 1,78 | 1,88 | 1,75 | 1,80 | 1,01% | 16.093,00 |
| 18.07.2025 | 1,61 | 1,87 | 1,50 | 1,78 | 18,80% | 11.833,00 |
| 17.07.2025 | 1,52 | 1,52 | 1,47 | 1,50 | 2,53% | 2.713,00 |
| 16.07.2025 | 1,46 | 1,49 | 1,45 | 1,46 | 1,74% | - |
| 15.07.2025 | 1,45 | 1,50 | 1,44 | 1,44 | -2,71% | 307,00 |
| 14.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,93% | 700,00 |