8,100$
2,92%
Echtzeit-Aktienkurs Nutriband
Bid:
Ask:
Aktienkurse zur Nutriband Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 7,86 | 8,25 | 7,77 | 8,02 | 1,91% | 24.159,00 |
| 30.06.2025 | 7,90 | 8,11 | 7,73 | 7,87 | -1,38% | 46.908,00 |
| 27.06.2025 | 7,80 | 8,41 | 7,70 | 7,98 | 1,92% | 58.228,00 |
| 26.06.2025 | 7,70 | 7,86 | 7,60 | 7,83 | 1,69% | 21.051,00 |
| 25.06.2025 | 7,77 | 7,80 | 7,52 | 7,70 | -1,28% | 19.361,00 |
| 24.06.2025 | 7,71 | 7,80 | 7,56 | 7,80 | 1,04% | 32.760,00 |
| 23.06.2025 | 7,58 | 7,75 | 7,45 | 7,72 | -0,90% | 22.699,00 |
| 20.06.2025 | 7,67 | 7,80 | 7,11 | 7,79 | 0,00% | 49.867,00 |
| 18.06.2025 | 7,75 | 7,79 | 7,52 | 7,79 | 0,52% | 29.529,00 |
| 17.06.2025 | 7,46 | 7,85 | 7,40 | 7,75 | 2,24% | 27.158,00 |
| 16.06.2025 | 7,08 | 7,90 | 7,00 | 7,58 | 6,01% | 37.079,00 |
| 13.06.2025 | 7,42 | 7,60 | 7,05 | 7,15 | -5,92% | 32.129,00 |
| 12.06.2025 | 7,60 | 7,69 | 7,39 | 7,60 | 0,00% | 20.968,00 |
| 11.06.2025 | 7,79 | 7,94 | 7,60 | 7,60 | -1,04% | 19.087,00 |
| 10.06.2025 | 7,79 | 8,10 | 7,62 | 7,68 | -1,41% | 29.595,00 |
| 09.06.2025 | 7,77 | 8,15 | 7,65 | 7,79 | 1,17% | 60.479,00 |
| 06.06.2025 | 7,40 | 7,79 | 7,31 | 7,70 | 6,70% | 27.134,00 |
| 05.06.2025 | 8,25 | 8,25 | 7,20 | 7,22 | -11,78% | 56.430,00 |
| 04.06.2025 | 7,70 | 8,39 | 7,32 | 8,18 | 6,10% | 80.422,00 |
| 03.06.2025 | 8,40 | 8,89 | 7,71 | 7,71 | -4,93% | 157.033,00 |
| 02.06.2025 | 8,20 | 8,55 | 7,08 | 8,11 | 24,77% | 753.314,00 |
| 30.05.2025 | 6,50 | 6,55 | 6,03 | 6,50 | 0,62% | 27.564,00 |
| 29.05.2025 | 6,46 | 6,50 | 6,06 | 6,46 | 2,38% | 39.439,00 |
| 28.05.2025 | 5,91 | 6,50 | 5,91 | 6,31 | 5,52% | 69.338,00 |
| 27.05.2025 | 5,51 | 6,20 | 5,42 | 5,98 | 9,12% | 59.076,00 |
| 23.05.2025 | 5,57 | 5,75 | 5,32 | 5,48 | -4,36% | 21.969,00 |
| 22.05.2025 | 5,30 | 5,84 | 5,24 | 5,73 | 6,90% | 25.456,00 |
| 21.05.2025 | 5,62 | 5,64 | 5,30 | 5,36 | -4,11% | 21.800,00 |
| 20.05.2025 | 5,61 | 5,74 | 5,52 | 5,59 | -2,10% | 10.946,00 |
| 19.05.2025 | 5,51 | 5,79 | 5,51 | 5,71 | 1,60% | 21.225,00 |
| 16.05.2025 | 5,84 | 5,84 | 5,54 | 5,62 | 0,36% | 19.771,00 |
| 15.05.2025 | 5,63 | 5,72 | 5,60 | 5,60 | -0,71% | 9.045,00 |
| 14.05.2025 | 5,65 | 5,80 | 5,64 | 5,64 | -1,57% | 10.169,00 |
| 13.05.2025 | 5,88 | 5,95 | 5,62 | 5,73 | -1,72% | 23.426,00 |
| 12.05.2025 | 5,75 | 6,00 | 5,69 | 5,83 | 1,92% | 25.961,00 |
| 09.05.2025 | 5,61 | 5,86 | 5,61 | 5,72 | 0,70% | 11.743,00 |
| 08.05.2025 | 5,70 | 5,85 | 5,51 | 5,68 | -1,73% | 23.661,00 |
| 07.05.2025 | 5,94 | 6,15 | 5,70 | 5,78 | -3,99% | 27.231,00 |
| 06.05.2025 | 6,43 | 6,52 | 5,91 | 6,02 | -6,08% | 32.550,00 |
| 05.05.2025 | 6,30 | 6,55 | 6,16 | 6,41 | 0,63% | 30.438,00 |
| 02.05.2025 | 6,45 | 6,68 | 6,20 | 6,37 | 1,11% | 47.242,00 |
| 01.05.2025 | 7,27 | 7,35 | 6,30 | 6,30 | -8,63% | 147.700,00 |
| 30.04.2025 | 7,10 | 8,11 | 6,45 | 6,90 | 21,40% | 614.075,00 |
| 29.04.2025 | 5,60 | 5,79 | 5,42 | 5,68 | -2,74% | 21.496,00 |
| 28.04.2025 | 5,33 | 6,66 | 5,33 | 5,84 | 9,77% | 53.832,00 |
| 25.04.2025 | 5,42 | 5,48 | 5,30 | 5,32 | 0,00% | 8.835,00 |
| 24.04.2025 | 5,28 | 5,63 | 5,28 | 5,32 | 1,72% | 9.621,00 |
| 23.04.2025 | 5,07 | 5,39 | 5,07 | 5,23 | 3,36% | 14.098,00 |
| 22.04.2025 | 5,18 | 5,18 | 5,03 | 5,06 | -1,17% | 3.810,00 |
| 21.04.2025 | 5,01 | 5,20 | 5,00 | 5,12 | 1,39% | 6.132,00 |
| 17.04.2025 | 5,05 | 5,15 | 5,02 | 5,05 | 0,40% | 3.593,00 |
| 16.04.2025 | 4,83 | 5,05 | 4,83 | 5,03 | 2,44% | 8.425,00 |
| 15.04.2025 | 5,05 | 5,20 | 4,91 | 4,91 | -1,01% | 6.239,00 |
| 14.04.2025 | 4,88 | 5,15 | 4,86 | 4,96 | 5,08% | 13.374,00 |
| 11.04.2025 | 4,72 | 4,80 | 4,59 | 4,72 | -0,10% | 10.827,00 |
| 10.04.2025 | 4,98 | 4,98 | 4,58 | 4,72 | -5,12% | 14.900,00 |
| 09.04.2025 | 4,91 | 5,00 | 4,71 | 4,98 | -0,40% | 20.912,00 |
| 08.04.2025 | 5,25 | 5,40 | 5,00 | 5,00 | -0,50% | 13.699,00 |
| 07.04.2025 | 5,23 | 5,30 | 4,58 | 5,03 | -6,94% | 43.806,00 |
| 04.04.2025 | 5,50 | 5,66 | 5,40 | 5,40 | -1,82% | 7.340,00 |
| 03.04.2025 | 5,56 | 5,73 | 5,47 | 5,50 | -4,68% | 7.585,00 |
| 02.04.2025 | 5,56 | 5,92 | 5,51 | 5,77 | -0,17% | 11.200,00 |
| 01.04.2025 | 6,05 | 6,21 | 5,60 | 5,78 | -5,71% | 24.526,00 |
| 31.03.2025 | 6,21 | 6,22 | 6,00 | 6,13 | -2,08% | 17.816,00 |
| 28.03.2025 | 6,46 | 6,70 | 6,21 | 6,26 | -4,72% | 13.016,00 |
| 27.03.2025 | 6,60 | 6,69 | 6,38 | 6,57 | -0,61% | 7.923,00 |
| 26.03.2025 | 6,70 | 6,79 | 6,60 | 6,61 | -2,79% | 8.847,00 |
| 25.03.2025 | 6,85 | 6,85 | 6,73 | 6,80 | -0,44% | 4.486,00 |
| 24.03.2025 | 6,80 | 6,83 | 6,60 | 6,83 | 1,49% | 19.158,00 |
| 21.03.2025 | 6,74 | 6,90 | 6,54 | 6,73 | 0,15% | 30.542,00 |
| 20.03.2025 | 6,53 | 6,80 | 6,52 | 6,72 | 2,75% | 15.902,00 |
| 19.03.2025 | 6,69 | 6,69 | 6,37 | 6,54 | -0,76% | 6.877,00 |
| 18.03.2025 | 6,71 | 6,75 | 6,43 | 6,59 | 0,15% | 6.876,00 |
| 17.03.2025 | 6,11 | 6,65 | 6,11 | 6,58 | 6,13% | 16.537,00 |
| 14.03.2025 | 6,18 | 6,30 | 6,18 | 6,20 | 1,31% | 6.482,00 |
| 13.03.2025 | 6,43 | 6,48 | 6,12 | 6,12 | -3,77% | 9.260,00 |
| 12.03.2025 | 6,06 | 6,49 | 6,05 | 6,36 | 4,26% | 19.140,00 |
| 11.03.2025 | 6,23 | 6,46 | 6,00 | 6,10 | -2,40% | 30.465,00 |
| 10.03.2025 | 6,57 | 6,75 | 6,24 | 6,25 | -3,99% | 44.457,00 |
| 07.03.2025 | 6,83 | 6,99 | 6,23 | 6,51 | -5,52% | 62.188,00 |
| 06.03.2025 | 6,88 | 7,05 | 6,76 | 6,89 | -0,72% | 27.896,00 |
| 05.03.2025 | 6,91 | 7,03 | 6,82 | 6,94 | -0,29% | 24.851,00 |
| 04.03.2025 | 6,73 | 7,08 | 6,67 | 6,96 | -0,43% | 43.701,00 |
| 03.03.2025 | 6,77 | 7,23 | 6,76 | 6,99 | -3,85% | 50.498,00 |
| 28.02.2025 | 7,08 | 7,41 | 6,86 | 7,27 | 0,83% | 41.058,00 |
| 27.02.2025 | 7,36 | 7,50 | 7,13 | 7,21 | -2,50% | 28.335,00 |
| 26.02.2025 | 7,01 | 7,53 | 7,01 | 7,40 | 4,30% | 32.034,00 |
| 25.02.2025 | 7,60 | 7,75 | 6,65 | 7,09 | -6,71% | 80.088,00 |
| 24.02.2025 | 7,48 | 8,15 | 7,30 | 7,60 | 1,88% | 110.066,00 |
| 21.02.2025 | 7,47 | 7,63 | 7,25 | 7,46 | 1,08% | 47.906,00 |
| 20.02.2025 | 7,20 | 7,43 | 7,00 | 7,38 | 2,79% | 57.782,00 |
| 19.02.2025 | 6,69 | 7,24 | 6,69 | 7,18 | 5,59% | 68.288,00 |
| 18.02.2025 | 6,68 | 7,10 | 6,68 | 6,80 | -4,49% | 140.726,00 |
| 14.02.2025 | 7,50 | 7,81 | 6,91 | 7,12 | -5,94% | 119.664,00 |
| 13.02.2025 | 8,00 | 8,24 | 7,20 | 7,57 | 6,32% | 712.392,00 |
| 12.02.2025 | 6,90 | 7,12 | 6,52 | 7,12 | 2,74% | 104.591,00 |
| 11.02.2025 | 7,15 | 7,15 | 6,77 | 6,93 | -3,08% | 99.317,00 |
| 10.02.2025 | 7,71 | 7,89 | 7,01 | 7,15 | -8,45% | 158.324,00 |
| 07.02.2025 | 7,40 | 8,86 | 7,40 | 7,81 | 17,09% | 898.958,00 |
| 06.02.2025 | 7,27 | 7,29 | 6,39 | 6,67 | -8,63% | 208.062,00 |