1,346€
-2,60%
Echtzeit-Aktienkurs NanoXplore Inc.
Bid:
Ask:
Aktienkurse zur NanoXplore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,74% | - |
| 11.12.2025 | 1,42 | 1,42 | 1,38 | 1,38 | 1,10% | - |
| 10.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,01% | - |
| 09.12.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -0,45% | 60,00 |
| 05.12.2025 | 1,35 | 1,40 | 1,34 | 1,35 | 1,05% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -0,75% | - |
| 02.12.2025 | 1,37 | 1,39 | 1,34 | 1,34 | 0,15% | - |
| 01.12.2025 | 1,39 | 1,43 | 1,34 | 1,34 | -3,80% | 1.520,00 |
| 28.11.2025 | 1,40 | 1,42 | 1,36 | 1,39 | -0,57% | - |
| 27.11.2025 | 1,41 | 1,42 | 1,38 | 1,40 | -3,38% | - |
| 26.11.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 1,61% | 2.451,00 |
| 25.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 24.11.2025 | 1,43 | 1,45 | 1,41 | 1,43 | -3,32% | - |
| 21.11.2025 | 1,45 | 1,48 | 1,42 | 1,48 | 0,14% | 2.226,00 |
| 20.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,61% | - |
| 19.11.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,62% | - |
| 18.11.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,97% | - |
| 17.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,84% | - |
| 14.11.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -3,61% | - |
| 13.11.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 3,96% | - |
| 12.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,54% | - |
| 11.11.2025 | 1,42 | 1,43 | 1,38 | 1,38 | -2,34% | 1.146,00 |
| 10.11.2025 | 1,41 | 1,44 | 1,40 | 1,41 | -3,09% | - |
| 06.11.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -2,93% | - |
| 04.11.2025 | 1,47 | 1,50 | 1,44 | 1,50 | 1,76% | 3.649,00 |
| 03.11.2025 | 1,48 | 1,49 | 1,45 | 1,47 | 0,00% | - |
| 31.10.2025 | 1,47 | 1,50 | 1,47 | 1,47 | 1,38% | - |
| 29.10.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -1,02% | - |
| 28.10.2025 | 1,46 | 1,48 | 1,44 | 1,47 | -1,14% | - |
| 27.10.2025 | 1,46 | 1,49 | 1,44 | 1,49 | 2,77% | 3.746,00 |
| 24.10.2025 | 1,56 | 1,58 | 1,43 | 1,45 | -11,94% | - |
| 22.10.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -1,62% | - |
| 21.10.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,97% | - |
| 20.10.2025 | 1,67 | 1,75 | 1,64 | 1,65 | 1,16% | - |
| 17.10.2025 | 1,68 | 1,74 | 1,58 | 1,63 | -5,82% | 6.000,00 |
| 16.10.2025 | 1,73 | 1,80 | 1,68 | 1,74 | 2,06% | - |
| 15.10.2025 | 1,77 | 1,81 | 1,70 | 1,70 | -5,92% | - |
| 14.10.2025 | 1,67 | 1,82 | 1,67 | 1,81 | 9,78% | - |
| 13.10.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -1,67% | - |
| 10.10.2025 | 1,73 | 1,73 | 1,65 | 1,67 | -3,68% | 1.408,00 |
| 09.10.2025 | 1,72 | 1,76 | 1,71 | 1,74 | 0,64% | - |
| 08.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -6,55% | - |
| 06.10.2025 | 1,79 | 1,86 | 1,78 | 1,85 | 4,94% | - |
| 03.10.2025 | 1,73 | 1,77 | 1,73 | 1,76 | 3,35% | 2.433,00 |
| 02.10.2025 | 1,77 | 1,79 | 1,70 | 1,70 | -3,18% | - |
| 01.10.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 2,27% | - |
| 30.09.2025 | 1,73 | 1,76 | 1,71 | 1,72 | -1,83% | - |
| 29.09.2025 | 1,75 | 1,76 | 1,75 | 1,75 | -1,35% | - |
| 25.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,03% | - |
| 23.09.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,75% | 3.676,00 |
| 22.09.2025 | 1,76 | 1,92 | 1,75 | 1,88 | 3,47% | - |
| 19.09.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -0,55% | - |
| 18.09.2025 | 1,73 | 1,87 | 1,72 | 1,82 | 8,90% | 500,00 |
| 17.09.2025 | 1,91 | 1,91 | 1,59 | 1,68 | -11,84% | 1.500,00 |
| 16.09.2025 | 1,96 | 1,98 | 1,87 | 1,90 | -3,85% | - |
| 15.09.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -0,10% | - |
| 11.09.2025 | 1,97 | 2,05 | 1,96 | 1,98 | 0,25% | - |
| 10.09.2025 | 1,98 | 2,00 | 1,97 | 1,97 | 2,76% | - |
| 08.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | 340,00 |
| 05.09.2025 | 1,96 | 1,97 | 1,88 | 1,92 | -0,88% | - |
| 04.09.2025 | 1,97 | 1,97 | 1,90 | 1,94 | -1,68% | - |
| 03.09.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 1,44% | - |
| 02.09.2025 | 1,96 | 1,98 | 1,92 | 1,94 | -1,17% | - |
| 01.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,41% | - |
| 29.08.2025 | 2,01 | 2,07 | 1,95 | 1,96 | -2,74% | - |
| 28.08.2025 | 1,96 | 2,03 | 1,95 | 2,01 | 2,76% | - |
| 27.08.2025 | 1,89 | 1,96 | 1,88 | 1,96 | 3,55% | - |
| 26.08.2025 | 1,91 | 1,93 | 1,89 | 1,89 | -1,41% | 344,00 |
| 25.08.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 3,29% | 1.456,00 |
| 22.08.2025 | 1,85 | 1,86 | 1,84 | 1,86 | 0,49% | - |
| 21.08.2025 | 1,74 | 1,85 | 1,74 | 1,85 | 5,67% | - |
| 20.08.2025 | 1,79 | 1,79 | 1,73 | 1,75 | -2,18% | - |
| 19.08.2025 | 1,82 | 1,82 | 1,73 | 1,79 | -1,87% | - |
| 18.08.2025 | 1,85 | 1,86 | 1,80 | 1,82 | -1,03% | 200,00 |
| 15.08.2025 | 1,83 | 1,88 | 1,82 | 1,84 | 0,22% | - |
| 14.08.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -0,81% | - |
| 13.08.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -1,07% | - |
| 12.08.2025 | 1,82 | 1,90 | 1,82 | 1,87 | 2,41% | 1.719,00 |
| 11.08.2025 | 1,82 | 1,85 | 1,82 | 1,83 | 0,27% | - |
| 08.08.2025 | 1,89 | 1,89 | 1,82 | 1,82 | -3,45% | - |
| 07.08.2025 | 1,93 | 1,97 | 1,88 | 1,89 | -1,87% | - |
| 06.08.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 1,59% | - |
| 05.08.2025 | 1,87 | 1,94 | 1,83 | 1,89 | 1,50% | - |
| 04.08.2025 | 1,86 | 1,87 | 1,86 | 1,86 | -0,32% | - |
| 01.08.2025 | 1,91 | 1,91 | 1,86 | 1,87 | -2,15% | - |
| 31.07.2025 | 1,80 | 1,91 | 1,80 | 1,91 | 6,17% | 4.640,00 |
| 30.07.2025 | 1,72 | 1,81 | 1,72 | 1,80 | 4,47% | - |
| 29.07.2025 | 1,72 | 1,76 | 1,68 | 1,72 | -0,06% | 5.272,00 |
| 28.07.2025 | 1,75 | 1,77 | 1,66 | 1,72 | -0,92% | - |
| 25.07.2025 | 1,71 | 1,76 | 1,67 | 1,74 | 2,11% | - |
| 24.07.2025 | 1,70 | 1,72 | 1,65 | 1,70 | 0,12% | - |
| 23.07.2025 | 1,75 | 1,78 | 1,63 | 1,70 | -2,85% | - |
| 22.07.2025 | 1,83 | 1,87 | 1,74 | 1,75 | -4,47% | - |
| 21.07.2025 | 1,80 | 1,87 | 1,77 | 1,83 | 3,38% | - |
| 18.07.2025 | 1,56 | 1,92 | 1,56 | 1,77 | 13,35% | - |
| 17.07.2025 | 1,47 | 1,57 | 1,46 | 1,57 | 6,90% | - |
| 16.07.2025 | 1,45 | 1,50 | 1,45 | 1,46 | 0,21% | - |
| 15.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,48% | - |
| 14.07.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -2,74% | - |
| 11.07.2025 | 1,45 | 1,51 | 1,43 | 1,50 | 2,82% | - |