15,800€
-6,51%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,75 | 15,80 | 15,70 | 15,75 | 0,00% | - |
| 04.11.2024 | 15,70 | 15,80 | 15,65 | 15,75 | -6,80% | - |
| 18.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 17.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 16.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 13.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 12.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 11.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 10.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 09.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 05.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 16.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 15.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 14.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 13.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | - |
| 12.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 09.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -11,83% | - |
| 08.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 07.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 06.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 9,15% | - |
| 05.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -12,77% | - |
| 02.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 01.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 30.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 29.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | - |
| 26.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 25.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 24.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 23.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 22.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 18.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 17.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 16.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 15.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 12.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 11.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 10.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 09.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 08.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 03.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 02.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 28.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 25.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 24.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 21.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 20.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 17.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 14.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 13.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 12.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 06.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 05.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 03.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 31.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 30.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 29.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 28.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 27.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 24.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 23.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -5,77% | - |
| 22.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 21.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 17.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 15.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 14.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 10.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 03.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 02.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 29.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 25.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 24.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 23.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 22.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 19.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 17.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 15.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 12.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 11.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 08.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 05.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 02.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 28.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 27.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 26.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 25.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 22.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 21.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 20.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 19.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 18.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 14.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 13.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 12.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 11.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 08.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |