0,588$
-10,91%
Echtzeit-Aktienkurs NexGel
Bid:
Ask:
Aktienkurse zur NexGel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 0,67 | 0,67 | 0,58 | 0,58 | -11,56% | 140.893,00 |
| 27.03.2026 | 0,70 | 0,72 | 0,66 | 0,66 | -5,71% | 24.907,00 |
| 26.03.2026 | 0,68 | 0,73 | 0,68 | 0,70 | 3,66% | 109.337,00 |
| 25.03.2026 | 0,69 | 0,70 | 0,67 | 0,68 | -0,97% | 124.970,00 |
| 24.03.2026 | 0,71 | 0,73 | 0,67 | 0,68 | -4,87% | 146.322,00 |
| 23.03.2026 | 0,69 | 0,72 | 0,65 | 0,72 | 4,64% | 184.939,00 |
| 20.03.2026 | 0,77 | 0,78 | 0,65 | 0,69 | -12,02% | 338.239,00 |
| 19.03.2026 | 0,78 | 0,78 | 0,73 | 0,78 | -3,22% | 114.500,00 |
| 18.03.2026 | 0,84 | 0,84 | 0,78 | 0,80 | -2,28% | 162.923,00 |
| 17.03.2026 | 0,80 | 0,88 | 0,80 | 0,82 | -0,42% | 111.939,00 |
| 16.03.2026 | 0,83 | 0,85 | 0,79 | 0,83 | -0,51% | 197.356,00 |
| 13.03.2026 | 0,92 | 0,92 | 0,80 | 0,83 | -13,03% | 369.685,00 |
| 12.03.2026 | 0,84 | 1,02 | 0,75 | 0,96 | 16,21% | 4.484.599,00 |
| 11.03.2026 | 0,89 | 0,90 | 0,80 | 0,82 | -13,62% | 431.363,00 |
| 10.03.2026 | 1,07 | 1,10 | 0,70 | 0,95 | -15,77% | 6.978.699,00 |
| 09.03.2026 | 1,15 | 1,23 | 1,07 | 1,13 | -1,74% | 29.287,00 |
| 06.03.2026 | 1,02 | 1,21 | 0,98 | 1,15 | 17,35% | 106.604,00 |
| 05.03.2026 | 1,04 | 1,04 | 0,87 | 0,98 | -5,77% | 151.512,00 |
| 04.03.2026 | 1,12 | 1,15 | 1,04 | 1,04 | -3,70% | 75.878,00 |
| 03.03.2026 | 1,12 | 1,12 | 1,05 | 1,08 | -4,42% | 61.752,00 |
| 02.03.2026 | 1,15 | 1,18 | 1,09 | 1,13 | -1,74% | 77.787,00 |
| 27.02.2026 | 1,16 | 1,25 | 1,15 | 1,15 | -4,17% | 21.413,00 |
| 26.02.2026 | 1,15 | 1,20 | 1,13 | 1,20 | 8,11% | 53.500,00 |
| 25.02.2026 | 1,15 | 1,26 | 1,11 | 1,11 | -5,93% | 53.576,00 |
| 24.02.2026 | 1,20 | 1,23 | 1,18 | 1,18 | -0,84% | 20.697,00 |
| 23.02.2026 | 1,20 | 1,28 | 1,15 | 1,19 | -1,65% | 66.085,00 |
| 20.02.2026 | 1,23 | 1,27 | 1,20 | 1,21 | -3,20% | 26.733,00 |
| 19.02.2026 | 1,27 | 1,28 | 1,23 | 1,25 | -2,34% | 16.938,00 |
| 18.02.2026 | 1,30 | 1,35 | 1,28 | 1,28 | -1,54% | 9.003,00 |
| 17.02.2026 | 1,37 | 1,41 | 1,30 | 1,30 | 0,00% | 26.884,00 |
| 13.02.2026 | 1,32 | 1,36 | 1,29 | 1,30 | -0,76% | 11.959,00 |
| 12.02.2026 | 1,42 | 1,42 | 1,29 | 1,31 | -6,43% | 25.457,00 |
| 11.02.2026 | 1,39 | 1,41 | 1,25 | 1,40 | 6,06% | 63.566,00 |
| 10.02.2026 | 1,33 | 1,49 | 1,25 | 1,32 | 2,33% | 111.692,00 |
| 09.02.2026 | 1,26 | 1,31 | 1,25 | 1,29 | 1,57% | 39.528,00 |
| 06.02.2026 | 1,22 | 1,33 | 1,22 | 1,27 | 4,96% | 14.681,00 |
| 05.02.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -0,82% | 35.405,00 |
| 04.02.2026 | 1,23 | 1,29 | 1,18 | 1,22 | -0,81% | 42.744,00 |
| 03.02.2026 | 1,33 | 1,35 | 1,21 | 1,23 | -9,56% | 123.683,00 |
| 02.02.2026 | 1,40 | 1,40 | 1,34 | 1,36 | -4,23% | 59.951,00 |
| 30.01.2026 | 1,46 | 1,46 | 1,40 | 1,42 | -2,74% | 43.946,00 |
| 29.01.2026 | 1,60 | 1,60 | 1,45 | 1,46 | -8,18% | 65.175,00 |
| 28.01.2026 | 1,62 | 1,62 | 1,59 | 1,59 | 0,63% | 35.990,00 |
| 27.01.2026 | 1,65 | 1,65 | 1,58 | 1,58 | -1,25% | 10.077,00 |
| 26.01.2026 | 1,67 | 1,74 | 1,60 | 1,60 | -4,19% | 59.587,00 |
| 23.01.2026 | 1,59 | 1,70 | 1,58 | 1,67 | 6,37% | 25.539,00 |
| 22.01.2026 | 1,60 | 1,60 | 1,55 | 1,57 | -0,63% | 39.516,00 |
| 21.01.2026 | 1,56 | 1,64 | 1,51 | 1,58 | 2,60% | 45.931,00 |
| 20.01.2026 | 1,61 | 1,61 | 1,52 | 1,54 | -4,35% | 31.219,00 |
| 16.01.2026 | 1,70 | 1,70 | 1,61 | 1,61 | -7,47% | 21.798,00 |
| 15.01.2026 | 1,73 | 1,75 | 1,69 | 1,74 | 0,58% | 26.990,00 |
| 14.01.2026 | 1,67 | 1,78 | 1,65 | 1,73 | 3,59% | 26.698,00 |
| 13.01.2026 | 1,70 | 1,75 | 1,66 | 1,67 | -1,18% | 9.313,00 |
| 12.01.2026 | 1,67 | 1,75 | 1,65 | 1,69 | 2,42% | 34.777,00 |
| 09.01.2026 | 1,70 | 1,70 | 1,61 | 1,65 | -2,94% | 47.589,00 |
| 08.01.2026 | 1,70 | 1,74 | 1,69 | 1,70 | -1,16% | 19.722,00 |
| 07.01.2026 | 1,77 | 1,77 | 1,63 | 1,72 | -2,27% | 33.712,00 |
| 06.01.2026 | 1,85 | 1,85 | 1,75 | 1,76 | -0,56% | 21.200,00 |
| 05.01.2026 | 1,82 | 1,89 | 1,73 | 1,77 | -2,21% | 53.146,00 |
| 02.01.2026 | 1,65 | 1,90 | 1,64 | 1,81 | 12,42% | 58.635,00 |
| 31.12.2025 | 1,59 | 1,65 | 1,57 | 1,61 | 2,55% | 32.030,00 |
| 30.12.2025 | 1,50 | 1,63 | 1,46 | 1,57 | 6,08% | 110.180,00 |
| 29.12.2025 | 1,52 | 1,61 | 1,48 | 1,48 | -3,27% | 56.803,00 |
| 26.12.2025 | 1,64 | 1,65 | 1,52 | 1,53 | -3,77% | 39.541,00 |
| 24.12.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 1,92% | 24.889,00 |
| 23.12.2025 | 1,57 | 1,61 | 1,55 | 1,56 | -0,64% | 10.427,00 |
| 22.12.2025 | 1,58 | 1,64 | 1,56 | 1,57 | -3,09% | 77.654,00 |
| 19.12.2025 | 1,66 | 1,67 | 1,62 | 1,62 | -1,22% | 10.124,00 |
| 18.12.2025 | 1,85 | 1,85 | 1,63 | 1,64 | -13,23% | 151.953,00 |
| 17.12.2025 | 1,62 | 1,90 | 1,62 | 1,89 | 15,24% | 97.190,00 |
| 16.12.2025 | 1,59 | 1,69 | 1,53 | 1,64 | 3,14% | 46.164,00 |
| 15.12.2025 | 1,67 | 1,75 | 1,59 | 1,59 | -4,79% | 37.781,00 |
| 12.12.2025 | 1,82 | 1,86 | 1,60 | 1,67 | -9,24% | 101.845,00 |
| 11.12.2025 | 1,62 | 2,02 | 1,58 | 1,84 | 22,67% | 485.169,00 |
| 10.12.2025 | 1,54 | 1,55 | 1,45 | 1,50 | -1,96% | 81.858,00 |
| 09.12.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 4,08% | 25.354,00 |
| 08.12.2025 | 1,60 | 1,65 | 1,45 | 1,47 | -6,96% | 160.947,00 |
| 05.12.2025 | 1,63 | 1,67 | 1,58 | 1,58 | -3,66% | 46.134,00 |
| 04.12.2025 | 1,60 | 1,65 | 1,55 | 1,64 | 2,50% | 71.822,00 |
| 03.12.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -1,84% | 35.153,00 |
| 02.12.2025 | 1,66 | 1,68 | 1,61 | 1,63 | -2,04% | 41.746,00 |
| 01.12.2025 | 1,78 | 1,79 | 1,66 | 1,66 | -7,56% | 84.762,00 |
| 28.11.2025 | 1,83 | 1,85 | 1,78 | 1,80 | -1,10% | 17.349,00 |
| 26.11.2025 | 1,82 | 1,85 | 1,80 | 1,82 | 1,11% | 24.064,00 |
| 25.11.2025 | 1,58 | 1,85 | 1,58 | 1,80 | 13,92% | 123.868,00 |
| 24.11.2025 | 1,70 | 1,70 | 1,56 | 1,58 | -3,07% | 68.697,00 |
| 21.11.2025 | 1,60 | 1,73 | 1,56 | 1,63 | 0,62% | 44.271,00 |
| 20.11.2025 | 1,72 | 1,80 | 1,57 | 1,62 | -6,90% | 88.792,00 |
| 19.11.2025 | 1,81 | 1,81 | 1,74 | 1,74 | -2,25% | 25.668,00 |
| 18.11.2025 | 1,80 | 1,81 | 1,72 | 1,78 | -3,26% | 80.610,00 |
| 17.11.2025 | 1,89 | 1,92 | 1,68 | 1,84 | -3,66% | 167.823,00 |
| 14.11.2025 | 1,88 | 2,06 | 1,86 | 1,91 | 0,53% | 100.077,00 |
| 13.11.2025 | 2,02 | 2,08 | 1,88 | 1,90 | -5,94% | 141.514,00 |
| 12.11.2025 | 2,28 | 2,28 | 1,98 | 2,02 | -11,40% | 151.230,00 |
| 11.11.2025 | 2,36 | 2,44 | 2,28 | 2,28 | -4,60% | 142.510,00 |
| 10.11.2025 | 2,53 | 2,56 | 2,35 | 2,39 | -3,63% | 101.462,00 |
| 07.11.2025 | 2,39 | 2,50 | 2,38 | 2,48 | 3,77% | 57.997,00 |
| 06.11.2025 | 2,43 | 2,68 | 2,30 | 2,39 | 0,84% | 87.088,00 |
| 05.11.2025 | 2,26 | 2,37 | 2,21 | 2,37 | 7,72% | 56.360,00 |
| 04.11.2025 | 2,33 | 2,38 | 2,20 | 2,20 | -6,38% | 86.695,00 |