1,434€
0,42%
Echtzeit-Aktienkurs NanoXplore Inc.
Bid:
Ask:
Aktienkurse zur NanoXplore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,71% | - |
| 22.05.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,61% | - |
| 21.05.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -2,45% | - |
| 20.05.2025 | 1,52 | 1,53 | 1,48 | 1,51 | -0,98% | 328,00 |
| 19.05.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,39% | - |
| 16.05.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -0,58% | - |
| 15.05.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -0,32% | - |
| 14.05.2025 | 1,55 | 1,57 | 1,54 | 1,54 | -0,52% | - |
| 13.05.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -1,34% | - |
| 12.05.2025 | 1,55 | 1,59 | 1,55 | 1,57 | 1,94% | - |
| 09.05.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 08.05.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 07.05.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -0,19% | - |
| 06.05.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -0,26% | - |
| 05.05.2025 | 1,56 | 1,56 | 1,50 | 1,56 | -0,32% | - |
| 02.05.2025 | 1,56 | 1,57 | 1,56 | 1,56 | -0,45% | - |
| 30.04.2025 | 1,56 | 1,57 | 1,53 | 1,57 | 0,90% | - |
| 29.04.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,26% | - |
| 28.04.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 25.04.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,19% | - |
| 24.04.2025 | 1,53 | 1,57 | 1,53 | 1,55 | -0,19% | - |
| 23.04.2025 | 1,52 | 1,57 | 1,51 | 1,56 | 2,98% | - |
| 22.04.2025 | 1,48 | 1,52 | 1,48 | 1,51 | -0,98% | - |
| 17.04.2025 | 1,54 | 1,54 | 1,50 | 1,53 | -0,65% | - |
| 16.04.2025 | 1,54 | 1,55 | 1,52 | 1,54 | -0,71% | - |
| 15.04.2025 | 1,52 | 1,55 | 1,51 | 1,55 | 2,72% | - |
| 14.04.2025 | 1,53 | 1,54 | 1,50 | 1,51 | -1,83% | - |
| 11.04.2025 | 1,47 | 1,55 | 1,46 | 1,53 | 2,47% | - |
| 10.04.2025 | 1,59 | 1,60 | 1,48 | 1,50 | -6,21% | - |
| 09.04.2025 | 1,51 | 1,60 | 1,49 | 1,60 | 4,38% | - |
| 08.04.2025 | 1,55 | 1,58 | 1,50 | 1,53 | -1,36% | - |
| 07.04.2025 | 1,52 | 1,56 | 1,44 | 1,55 | 1,37% | - |
| 04.04.2025 | 1,52 | 1,53 | 1,45 | 1,53 | -0,07% | - |
| 03.04.2025 | 1,52 | 1,55 | 1,48 | 1,53 | -0,71% | - |
| 02.04.2025 | 1,54 | 1,55 | 1,52 | 1,54 | -0,52% | - |
| 01.04.2025 | 1,53 | 1,56 | 1,50 | 1,55 | 0,26% | - |
| 31.03.2025 | 1,52 | 1,55 | 1,46 | 1,54 | -0,06% | 1.020,00 |
| 28.03.2025 | 1,52 | 1,55 | 1,51 | 1,55 | 1,58% | - |
| 27.03.2025 | 1,55 | 1,56 | 1,49 | 1,52 | -2,94% | - |
| 26.03.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 1,23% | - |
| 25.03.2025 | 1,53 | 1,57 | 1,51 | 1,55 | -0,13% | - |
| 24.03.2025 | 1,56 | 1,58 | 1,53 | 1,55 | 1,71% | - |
| 21.03.2025 | 1,54 | 1,57 | 1,52 | 1,52 | -2,93% | - |
| 20.03.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,51% | 1.556,00 |
| 19.03.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 18.03.2025 | 1,57 | 1,58 | 1,54 | 1,56 | -0,57% | - |
| 17.03.2025 | 1,55 | 1,59 | 1,54 | 1,57 | 2,68% | - |
| 14.03.2025 | 1,53 | 1,57 | 1,50 | 1,53 | 0,13% | 6.000,00 |
| 13.03.2025 | 1,54 | 1,56 | 1,50 | 1,53 | 1,26% | - |
| 12.03.2025 | 1,53 | 1,58 | 1,51 | 1,51 | -1,24% | - |
| 11.03.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -0,84% | 364,00 |
| 10.03.2025 | 1,61 | 1,62 | 1,54 | 1,54 | -4,29% | - |
| 07.03.2025 | 1,61 | 1,63 | 1,56 | 1,61 | -0,25% | - |
| 06.03.2025 | 1,64 | 1,64 | 1,59 | 1,61 | -1,82% | - |
| 05.03.2025 | 1,58 | 1,66 | 1,57 | 1,64 | 3,92% | - |
| 04.03.2025 | 1,61 | 1,64 | 1,56 | 1,58 | -1,25% | 1.250,00 |
| 03.03.2025 | 1,65 | 1,65 | 1,56 | 1,60 | -3,09% | - |
| 28.02.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 2,67% | - |
| 27.02.2025 | 1,59 | 1,64 | 1,56 | 1,61 | 1,07% | 150,00 |
| 26.02.2025 | 1,61 | 1,61 | 1,54 | 1,59 | -0,93% | - |
| 25.02.2025 | 1,62 | 1,63 | 1,56 | 1,61 | -0,68% | - |
| 24.02.2025 | 1,57 | 1,65 | 1,51 | 1,62 | 2,99% | - |
| 21.02.2025 | 1,55 | 1,59 | 1,52 | 1,57 | 1,35% | - |
| 20.02.2025 | 1,56 | 1,58 | 1,52 | 1,55 | -1,84% | - |
| 19.02.2025 | 1,58 | 1,60 | 1,55 | 1,58 | 0,06% | - |
| 18.02.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 0,70% | - |
| 17.02.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -0,25% | - |
| 14.02.2025 | 1,61 | 1,63 | 1,55 | 1,57 | -2,54% | - |
| 13.02.2025 | 1,61 | 1,65 | 1,54 | 1,61 | 0,00% | - |
| 12.02.2025 | 1,66 | 1,72 | 1,52 | 1,61 | -3,70% | 4.390,00 |
| 11.02.2025 | 1,67 | 1,68 | 1,65 | 1,68 | 0,00% | - |
| 10.02.2025 | 1,66 | 1,70 | 1,66 | 1,68 | 0,48% | 10.488,00 |
| 07.02.2025 | 1,66 | 1,67 | 1,65 | 1,67 | 0,48% | - |
| 06.02.2025 | 1,64 | 1,69 | 1,62 | 1,66 | 0,97% | - |
| 05.02.2025 | 1,61 | 1,65 | 1,61 | 1,64 | -0,06% | - |
| 04.02.2025 | 1,64 | 1,66 | 1,61 | 1,64 | 0,86% | - |
| 03.02.2025 | 1,67 | 1,67 | 1,58 | 1,63 | -2,45% | - |
| 31.01.2025 | 1,73 | 1,74 | 1,62 | 1,67 | -3,30% | - |
| 30.01.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -0,06% | - |
| 29.01.2025 | 1,73 | 1,76 | 1,71 | 1,73 | -0,29% | - |
| 28.01.2025 | 1,68 | 1,76 | 1,65 | 1,73 | 3,89% | - |
| 27.01.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -2,85% | - |
| 24.01.2025 | 1,70 | 1,72 | 1,67 | 1,72 | 1,00% | - |
| 23.01.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 1,07% | - |
| 22.01.2025 | 1,67 | 1,69 | 1,64 | 1,68 | 0,96% | 200,00 |
| 21.01.2025 | 1,64 | 1,69 | 1,63 | 1,67 | 1,65% | 260,00 |
| 20.01.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,26% | - |
| 17.01.2025 | 1,67 | 1,71 | 1,66 | 1,66 | -0,72% | - |
| 16.01.2025 | 1,69 | 1,71 | 1,64 | 1,67 | -0,24% | - |
| 15.01.2025 | 1,69 | 1,74 | 1,65 | 1,68 | -0,42% | - |
| 14.01.2025 | 1,64 | 1,68 | 1,63 | 1,68 | 0,48% | - |
| 13.01.2025 | 1,69 | 1,70 | 1,62 | 1,68 | -1,12% | - |
| 10.01.2025 | 1,64 | 1,71 | 1,60 | 1,70 | 4,18% | - |
| 09.01.2025 | 1,61 | 1,65 | 1,59 | 1,63 | 0,93% | - |
| 08.01.2025 | 1,63 | 1,65 | 1,56 | 1,61 | -1,47% | - |
| 07.01.2025 | 1,61 | 1,66 | 1,57 | 1,64 | 1,61% | - |
| 06.01.2025 | 1,72 | 1,73 | 1,60 | 1,61 | -6,01% | - |
| 03.01.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -1,32% | - |
| 02.01.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 13,17% | 900,00 |
| 30.12.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,07% | - |