2,590$
1,57%
Echtzeit-Aktienkurs NexGel
Bid:
Ask:
Aktienkurse zur NexGel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,55 | 2,62 | 2,53 | 2,58 | 1,18% | 19.559,00 |
| 13.10.2025 | 2,58 | 2,68 | 2,53 | 2,55 | -0,78% | 38.436,00 |
| 10.10.2025 | 2,65 | 2,74 | 2,53 | 2,57 | -3,75% | 30.861,00 |
| 09.10.2025 | 2,71 | 2,89 | 2,66 | 2,67 | -1,48% | 65.469,00 |
| 08.10.2025 | 2,58 | 2,73 | 2,58 | 2,71 | 5,86% | 81.422,00 |
| 07.10.2025 | 2,55 | 2,60 | 2,50 | 2,56 | 0,79% | 24.015,00 |
| 06.10.2025 | 2,65 | 2,65 | 2,50 | 2,54 | -0,78% | 61.672,00 |
| 03.10.2025 | 2,50 | 2,70 | 2,50 | 2,56 | 5,33% | 33.090,00 |
| 02.10.2025 | 2,44 | 2,51 | 2,43 | 2,43 | 0,22% | 23.998,00 |
| 01.10.2025 | 2,45 | 2,45 | 2,31 | 2,43 | -0,61% | 12.815,00 |
| 30.09.2025 | 2,41 | 2,44 | 2,39 | 2,44 | 0,62% | 8.974,00 |
| 29.09.2025 | 2,40 | 2,47 | 2,36 | 2,43 | 1,04% | 11.933,00 |
| 26.09.2025 | 2,38 | 2,50 | 2,36 | 2,40 | 0,00% | 16.375,00 |
| 25.09.2025 | 2,42 | 2,47 | 2,35 | 2,40 | -0,83% | 49.919,00 |
| 24.09.2025 | 2,46 | 2,50 | 2,35 | 2,42 | -2,02% | 64.938,00 |
| 23.09.2025 | 2,56 | 2,56 | 2,44 | 2,47 | -2,37% | 31.813,00 |
| 22.09.2025 | 2,58 | 2,60 | 2,47 | 2,53 | -2,69% | 33.784,00 |
| 19.09.2025 | 2,58 | 2,75 | 2,56 | 2,60 | 0,39% | 35.857,00 |
| 18.09.2025 | 2,43 | 2,70 | 2,43 | 2,59 | 2,37% | 52.279,00 |
| 17.09.2025 | 2,52 | 2,63 | 2,41 | 2,53 | 3,27% | 32.202,00 |
| 16.09.2025 | 2,52 | 2,65 | 2,39 | 2,45 | -4,67% | 43.721,00 |
| 15.09.2025 | 2,41 | 2,61 | 2,41 | 2,57 | 6,64% | 83.780,00 |
| 12.09.2025 | 2,50 | 2,59 | 2,41 | 2,41 | -2,43% | 26.376,00 |
| 11.09.2025 | 2,34 | 2,60 | 2,34 | 2,47 | 8,10% | 99.683,00 |
| 10.09.2025 | 2,35 | 2,35 | 2,22 | 2,29 | -2,35% | 48.246,00 |
| 09.09.2025 | 2,22 | 2,34 | 2,15 | 2,34 | 5,41% | 68.974,00 |
| 08.09.2025 | 2,30 | 2,35 | 2,16 | 2,22 | 0,00% | 57.924,00 |
| 05.09.2025 | 2,26 | 2,28 | 2,20 | 2,22 | -0,45% | 37.185,00 |
| 04.09.2025 | 2,26 | 2,34 | 2,18 | 2,23 | -2,62% | 30.953,00 |
| 03.09.2025 | 2,40 | 2,41 | 2,25 | 2,29 | -2,55% | 47.618,00 |
| 02.09.2025 | 2,36 | 2,50 | 2,35 | 2,35 | -4,28% | 56.513,00 |
| 29.08.2025 | 2,45 | 2,59 | 2,43 | 2,46 | 0,20% | 28.676,00 |
| 28.08.2025 | 2,37 | 2,54 | 2,32 | 2,45 | 4,70% | 64.445,00 |
| 27.08.2025 | 2,35 | 2,42 | 2,33 | 2,34 | -0,43% | 17.008,00 |
| 26.08.2025 | 2,34 | 2,46 | 2,30 | 2,35 | -0,42% | 40.740,00 |
| 25.08.2025 | 2,35 | 2,50 | 2,34 | 2,36 | 1,72% | 24.270,00 |
| 22.08.2025 | 2,33 | 2,34 | 2,26 | 2,32 | 4,50% | 21.889,00 |
| 21.08.2025 | 2,37 | 2,40 | 2,20 | 2,22 | -5,13% | 49.619,00 |
| 20.08.2025 | 2,43 | 2,51 | 2,33 | 2,34 | -2,09% | 30.548,00 |
| 19.08.2025 | 2,37 | 2,42 | 2,30 | 2,39 | 3,64% | 14.624,00 |
| 18.08.2025 | 2,43 | 2,43 | 2,29 | 2,31 | -5,10% | 74.354,00 |
| 15.08.2025 | 2,27 | 2,43 | 2,27 | 2,43 | 8,97% | 44.632,00 |
| 14.08.2025 | 2,39 | 2,39 | 2,21 | 2,23 | -7,08% | 177.312,00 |
| 13.08.2025 | 2,41 | 2,66 | 2,40 | 2,40 | -11,44% | 93.392,00 |
| 12.08.2025 | 2,60 | 2,71 | 2,57 | 2,71 | 2,26% | 39.129,00 |
| 11.08.2025 | 2,68 | 2,68 | 2,60 | 2,65 | -1,49% | 49.124,00 |
| 08.08.2025 | 2,68 | 2,71 | 2,53 | 2,69 | 1,89% | 44.672,00 |
| 07.08.2025 | 2,55 | 2,65 | 2,43 | 2,64 | 3,94% | 35.342,00 |
| 06.08.2025 | 2,70 | 2,70 | 2,52 | 2,54 | -6,96% | 27.044,00 |
| 05.08.2025 | 2,60 | 2,75 | 2,58 | 2,73 | 5,00% | 54.068,00 |
| 04.08.2025 | 2,66 | 2,70 | 2,54 | 2,60 | 1,17% | 30.601,00 |
| 01.08.2025 | 2,20 | 2,68 | 2,20 | 2,57 | 14,23% | 113.218,00 |
| 31.07.2025 | 2,29 | 2,34 | 2,20 | 2,25 | -0,27% | 28.908,00 |
| 30.07.2025 | 2,38 | 2,41 | 2,25 | 2,26 | -4,41% | 41.301,00 |
| 29.07.2025 | 2,23 | 2,46 | 2,15 | 2,36 | 3,51% | 221.309,00 |
| 28.07.2025 | 2,34 | 2,44 | 2,22 | 2,28 | -3,39% | 82.386,00 |
| 25.07.2025 | 2,40 | 2,40 | 2,31 | 2,36 | -0,67% | 17.338,00 |
| 24.07.2025 | 2,53 | 2,56 | 2,26 | 2,38 | -5,75% | 94.960,00 |
| 23.07.2025 | 2,52 | 2,58 | 2,47 | 2,52 | -1,14% | 3.779,00 |
| 22.07.2025 | 2,41 | 2,58 | 2,37 | 2,55 | 6,69% | 52.472,00 |
| 21.07.2025 | 2,44 | 2,48 | 2,36 | 2,39 | -1,24% | 20.862,00 |
| 18.07.2025 | 2,40 | 2,55 | 2,37 | 2,42 | 1,26% | 40.537,00 |
| 17.07.2025 | 2,45 | 2,59 | 2,36 | 2,39 | -0,83% | 65.777,00 |
| 16.07.2025 | 2,52 | 2,53 | 2,31 | 2,41 | -3,98% | 93.107,00 |
| 15.07.2025 | 2,51 | 2,60 | 2,46 | 2,51 | -1,57% | 20.875,00 |
| 14.07.2025 | 2,69 | 2,70 | 2,41 | 2,55 | -5,20% | 61.575,00 |
| 11.07.2025 | 2,69 | 2,70 | 2,63 | 2,69 | -1,47% | 9.333,00 |
| 10.07.2025 | 2,77 | 2,77 | 2,62 | 2,73 | 0,36% | 13.935,00 |
| 09.07.2025 | 2,78 | 2,79 | 2,61 | 2,72 | 1,49% | 14.167,00 |
| 08.07.2025 | 2,67 | 2,76 | 2,67 | 2,68 | 1,52% | 25.995,00 |
| 07.07.2025 | 2,72 | 2,74 | 2,62 | 2,64 | -0,38% | 16.575,00 |
| 03.07.2025 | 2,62 | 2,80 | 2,62 | 2,65 | 1,15% | 5.031,00 |
| 02.07.2025 | 2,75 | 2,78 | 2,62 | 2,62 | -3,50% | 23.910,00 |
| 01.07.2025 | 2,63 | 2,78 | 2,61 | 2,72 | 3,63% | 21.864,00 |
| 30.06.2025 | 2,44 | 2,69 | 2,42 | 2,62 | 9,17% | 81.248,00 |
| 27.06.2025 | 2,43 | 2,50 | 2,39 | 2,40 | 0,00% | 26.530,00 |
| 26.06.2025 | 2,32 | 2,55 | 2,32 | 2,40 | 3,45% | 81.149,00 |
| 25.06.2025 | 2,31 | 2,40 | 2,31 | 2,32 | -1,69% | 6.910,00 |
| 24.06.2025 | 2,44 | 2,46 | 2,36 | 2,36 | 0,00% | 43.746,00 |
| 23.06.2025 | 2,39 | 2,55 | 2,36 | 2,36 | 0,00% | 31.197,00 |
| 20.06.2025 | 2,41 | 2,51 | 2,36 | 2,36 | -2,07% | 15.760,00 |
| 18.06.2025 | 2,57 | 2,57 | 2,37 | 2,41 | -3,60% | 23.319,00 |
| 17.06.2025 | 2,53 | 2,67 | 2,46 | 2,50 | -2,72% | 23.191,00 |
| 16.06.2025 | 2,52 | 2,73 | 2,51 | 2,57 | 0,39% | 31.084,00 |
| 13.06.2025 | 2,29 | 2,75 | 2,21 | 2,56 | 15,84% | 162.462,00 |
| 12.06.2025 | 2,40 | 2,40 | 2,21 | 2,21 | -7,53% | 48.567,00 |
| 11.06.2025 | 2,40 | 2,46 | 2,30 | 2,39 | 5,75% | 35.075,00 |
| 10.06.2025 | 2,39 | 2,46 | 2,24 | 2,26 | -5,04% | 38.913,00 |
| 09.06.2025 | 2,26 | 2,40 | 2,12 | 2,38 | 3,03% | 59.615,00 |
| 06.06.2025 | 2,35 | 2,39 | 2,28 | 2,31 | -0,43% | 20.195,00 |
| 05.06.2025 | 2,36 | 2,40 | 2,27 | 2,32 | 1,31% | 49.472,00 |
| 04.06.2025 | 2,34 | 2,41 | 2,26 | 2,29 | 0,88% | 30.674,00 |
| 03.06.2025 | 2,23 | 2,45 | 2,18 | 2,27 | 3,65% | 71.936,00 |
| 02.06.2025 | 2,15 | 2,25 | 2,15 | 2,19 | 0,92% | 12.428,00 |
| 30.05.2025 | 2,26 | 2,26 | 2,16 | 2,17 | -1,81% | 38.882,00 |
| 29.05.2025 | 2,26 | 2,27 | 2,17 | 2,21 | 4,49% | 50.847,00 |
| 28.05.2025 | 2,26 | 2,26 | 2,10 | 2,12 | -2,98% | 27.829,00 |
| 27.05.2025 | 2,15 | 2,39 | 2,15 | 2,18 | 0,00% | 12.273,00 |
| 23.05.2025 | 2,15 | 2,35 | 2,15 | 2,18 | -3,11% | 14.584,00 |
| 22.05.2025 | 2,29 | 2,34 | 2,13 | 2,25 | 1,35% | 33.125,00 |