2,650$
-1,85%
Echtzeit-Aktienkurs NexGel
Bid:
Ask:
Aktienkurse zur NexGel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,75 | 2,78 | 2,62 | 2,62 | -3,50% | 23.935,00 |
| 01.07.2025 | 2,63 | 2,78 | 2,61 | 2,72 | 5,23% | 21.864,00 |
| 30.06.2025 | 2,44 | 2,69 | 2,42 | 2,58 | 7,50% | 81.255,00 |
| 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% | 71.938,00 |
| 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% | 27.849,00 |
| 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 |
| 21.05.2025 | 2,25 | 2,40 | 2,15 | 2,22 | -5,13% | 57.799,00 |
| 20.05.2025 | 2,31 | 2,48 | 2,26 | 2,34 | -2,09% | 70.160,00 |
| 19.05.2025 | 2,36 | 2,49 | 2,27 | 2,39 | -0,83% | 111.407,00 |
| 16.05.2025 | 2,51 | 2,67 | 2,40 | 2,41 | 0,00% | 42.841,00 |
| 15.05.2025 | 2,51 | 2,66 | 2,40 | 2,41 | -3,87% | 36.313,00 |
| 14.05.2025 | 2,75 | 2,84 | 2,49 | 2,51 | -9,17% | 78.347,00 |
| 13.05.2025 | 2,69 | 2,79 | 2,59 | 2,76 | 1,47% | 73.995,00 |
| 12.05.2025 | 2,70 | 2,97 | 2,59 | 2,72 | 5,02% | 76.964,00 |
| 09.05.2025 | 2,70 | 2,70 | 2,51 | 2,59 | -0,58% | 27.666,00 |
| 08.05.2025 | 2,53 | 2,69 | 2,51 | 2,61 | 0,58% | 17.887,00 |
| 07.05.2025 | 2,68 | 2,68 | 2,54 | 2,59 | 1,17% | 13.604,00 |
| 06.05.2025 | 2,51 | 2,67 | 2,51 | 2,56 | -1,92% | 6.799,00 |
| 05.05.2025 | 2,65 | 2,65 | 2,52 | 2,61 | -1,88% | 17.295,00 |
| 02.05.2025 | 2,70 | 2,77 | 2,54 | 2,66 | 1,53% | 10.028,00 |
| 01.05.2025 | 2,65 | 2,75 | 2,50 | 2,62 | 0,38% | 10.828,00 |
| 30.04.2025 | 2,60 | 2,81 | 2,55 | 2,61 | 3,78% | 15.008,00 |
| 29.04.2025 | 2,50 | 2,65 | 2,45 | 2,52 | -0,59% | 14.651,00 |
| 28.04.2025 | 2,61 | 2,75 | 2,45 | 2,53 | 0,00% | 13.380,00 |
| 25.04.2025 | 2,53 | 2,53 | 2,40 | 2,53 | -4,17% | 12.920,00 |
| 24.04.2025 | 2,71 | 2,75 | 2,36 | 2,64 | -2,22% | 109.326,00 |
| 23.04.2025 | 2,75 | 2,82 | 2,67 | 2,70 | -2,17% | 17.501,00 |
| 22.04.2025 | 2,58 | 2,77 | 2,57 | 2,76 | 8,66% | 12.703,00 |
| 21.04.2025 | 2,70 | 2,76 | 2,54 | 2,54 | -10,25% | 24.809,00 |
| 17.04.2025 | 2,99 | 2,99 | 2,71 | 2,83 | 0,00% | 6.213,00 |
| 16.04.2025 | 2,75 | 2,90 | 2,62 | 2,83 | 1,07% | 21.514,00 |
| 15.04.2025 | 2,75 | 3,02 | 2,69 | 2,80 | 1,82% | 13.810,00 |
| 14.04.2025 | 2,51 | 2,75 | 2,51 | 2,75 | 8,27% | 14.214,00 |
| 11.04.2025 | 2,59 | 2,61 | 2,46 | 2,54 | 1,60% | 9.168,00 |
| 10.04.2025 | 2,63 | 2,69 | 2,50 | 2,50 | -6,01% | 33.901,00 |
| 09.04.2025 | 2,50 | 2,78 | 2,46 | 2,66 | 0,76% | 34.241,00 |
| 08.04.2025 | 2,81 | 2,81 | 2,52 | 2,64 | 0,76% | 21.373,00 |
| 07.04.2025 | 2,49 | 2,72 | 2,17 | 2,62 | 1,95% | 40.802,00 |
| 04.04.2025 | 2,60 | 2,66 | 2,43 | 2,57 | -4,92% | 114.919,00 |
| 03.04.2025 | 2,70 | 2,88 | 2,67 | 2,70 | -5,16% | 35.149,00 |
| 02.04.2025 | 2,93 | 3,01 | 2,85 | 2,85 | -5,32% | 12.290,00 |
| 01.04.2025 | 3,00 | 3,01 | 2,90 | 3,01 | 1,01% | 35.015,00 |
| 31.03.2025 | 2,80 | 2,98 | 2,60 | 2,98 | 3,47% | 66.312,00 |
| 28.03.2025 | 3,09 | 3,09 | 2,86 | 2,88 | -5,57% | 26.364,00 |
| 27.03.2025 | 3,00 | 3,19 | 2,93 | 3,05 | 2,69% | 34.074,00 |
| 26.03.2025 | 3,19 | 3,19 | 2,91 | 2,97 | -1,98% | 67.375,00 |
| 25.03.2025 | 2,91 | 3,25 | 2,90 | 3,03 | -1,94% | 91.194,00 |
| 24.03.2025 | 2,92 | 3,24 | 2,70 | 3,09 | 14,44% | 72.623,00 |
| 21.03.2025 | 2,72 | 2,79 | 2,65 | 2,70 | 1,50% | 19.066,00 |
| 20.03.2025 | 2,80 | 2,82 | 2,66 | 2,66 | -4,52% | 23.888,00 |
| 19.03.2025 | 2,93 | 2,93 | 2,79 | 2,79 | -1,90% | 22.966,00 |
| 18.03.2025 | 2,77 | 2,89 | 2,77 | 2,84 | -1,73% | 17.865,00 |
| 17.03.2025 | 2,80 | 2,92 | 2,80 | 2,89 | 3,62% | 30.602,00 |
| 14.03.2025 | 2,88 | 2,88 | 2,70 | 2,79 | 0,32% | 37.175,00 |
| 13.03.2025 | 3,03 | 3,06 | 2,78 | 2,78 | -7,95% | 48.846,00 |
| 12.03.2025 | 2,90 | 3,10 | 2,81 | 3,02 | 4,50% | 38.244,00 |
| 11.03.2025 | 2,90 | 2,93 | 2,71 | 2,89 | 1,40% | 42.673,00 |
| 10.03.2025 | 2,90 | 2,98 | 2,80 | 2,85 | -3,39% | 97.887,00 |
| 07.03.2025 | 2,86 | 2,99 | 2,70 | 2,95 | 4,06% | 114.104,00 |
| 06.03.2025 | 2,72 | 3,24 | 2,71 | 2,84 | -0,18% | 32.659,00 |
| 05.03.2025 | 2,84 | 2,85 | 2,76 | 2,84 | 3,27% | 41.192,00 |
| 04.03.2025 | 2,81 | 2,92 | 2,51 | 2,75 | -3,51% | 117.289,00 |
| 03.03.2025 | 3,10 | 3,21 | 2,81 | 2,85 | -8,06% | 85.357,00 |
| 28.02.2025 | 3,00 | 3,10 | 2,73 | 3,10 | 2,99% | 128.698,00 |
| 27.02.2025 | 3,20 | 3,36 | 3,01 | 3,01 | -4,75% | 42.600,00 |
| 26.02.2025 | 3,28 | 3,36 | 3,05 | 3,16 | -1,25% | 52.032,00 |
| 25.02.2025 | 3,15 | 3,45 | 3,00 | 3,20 | 1,91% | 110.650,00 |
| 24.02.2025 | 3,41 | 3,41 | 3,09 | 3,14 | -5,42% | 72.229,00 |
| 21.02.2025 | 3,66 | 3,66 | 3,30 | 3,32 | -7,78% | 103.378,00 |
| 20.02.2025 | 3,59 | 3,65 | 3,41 | 3,60 | 2,86% | 37.126,00 |
| 19.02.2025 | 3,51 | 3,65 | 3,47 | 3,50 | -3,31% | 31.845,00 |
| 18.02.2025 | 3,49 | 3,66 | 3,43 | 3,62 | 2,55% | 75.537,00 |
| 14.02.2025 | 3,29 | 3,55 | 3,28 | 3,53 | 4,75% | 58.632,00 |
| 13.02.2025 | 3,24 | 3,55 | 3,15 | 3,37 | 5,64% | 150.008,00 |
| 12.02.2025 | 3,24 | 3,36 | 3,11 | 3,19 | -2,45% | 55.804,00 |
| 11.02.2025 | 3,25 | 3,34 | 3,06 | 3,27 | 0,62% | 105.082,00 |
| 10.02.2025 | 3,31 | 3,34 | 3,24 | 3,25 | -1,81% | 97.420,00 |
| 07.02.2025 | 3,42 | 3,51 | 3,25 | 3,31 | -2,22% | 31.167,00 |