17,600€
6,67%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 06.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 05.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 04.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 01.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 6,16% | - |
| 29.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 26.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 22.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 21.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 19.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 16.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 15.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 14.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 13.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 12.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -12,92% | - |
| 07.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 06.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 05.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 02.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 22,38% | - |
| 01.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 31.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 29.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 26.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 25.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 24.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | - |
| 23.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 22.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 19.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 18.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 17.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 16.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 15.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 12.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 11.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 10.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |