1,635$
-2,62%
Echtzeit-Aktienkurs Nocera Inc
Bid:
Ask:
Aktienkurse zur Nocera Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,64 | 1,68 | 1,64 | 1,68 | -0,04% | 1.440,00 |
| 13.10.2025 | 1,61 | 1,69 | 1,61 | 1,68 | -1,18% | 1.714,00 |
| 10.10.2025 | 1,70 | 1,75 | 1,70 | 1,70 | 0,00% | 30.473,00 |
| 09.10.2025 | 1,73 | 1,75 | 1,70 | 1,70 | 0,00% | 52.450,00 |
| 08.10.2025 | 1,65 | 1,73 | 1,54 | 1,70 | 5,59% | 107.973,00 |
| 07.10.2025 | 1,61 | 1,61 | 1,52 | 1,61 | -2,42% | 2.581,00 |
| 06.10.2025 | 1,67 | 1,67 | 1,59 | 1,65 | -0,60% | 4.311,00 |
| 03.10.2025 | 1,62 | 1,67 | 1,62 | 1,66 | 3,11% | 5.847,00 |
| 02.10.2025 | 1,52 | 1,64 | 1,52 | 1,61 | 3,87% | 26.157,00 |
| 01.10.2025 | 1,55 | 1,55 | 1,53 | 1,55 | -3,13% | 20.832,00 |
| 30.09.2025 | 1,56 | 1,64 | 1,46 | 1,60 | -3,03% | 4.389,00 |
| 29.09.2025 | 1,48 | 1,65 | 1,48 | 1,65 | 13,01% | 26.287,00 |
| 26.09.2025 | 1,46 | 1,51 | 1,42 | 1,46 | -2,01% | 12.617,00 |
| 25.09.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 1,40% | 4.691,00 |
| 24.09.2025 | 1,36 | 1,50 | 1,35 | 1,47 | -0,71% | 12.087,00 |
| 23.09.2025 | 1,46 | 1,53 | 1,20 | 1,48 | -0,67% | 38.384,00 |
| 22.09.2025 | 1,48 | 1,50 | 1,46 | 1,49 | -2,61% | 11.711,00 |
| 19.09.2025 | 1,50 | 1,55 | 1,46 | 1,53 | 3,38% | 22.945,00 |
| 18.09.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -2,63% | 10.309,00 |
| 17.09.2025 | 1,53 | 1,54 | 1,47 | 1,52 | 4,11% | 6.097,00 |
| 16.09.2025 | 1,50 | 1,55 | 1,46 | 1,46 | -2,67% | 8.382,00 |
| 15.09.2025 | 1,43 | 1,60 | 1,43 | 1,50 | -1,96% | 13.249,00 |
| 12.09.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 0,00% | 6.721,00 |
| 11.09.2025 | 1,50 | 1,60 | 1,50 | 1,53 | -3,16% | 19.055,00 |
| 10.09.2025 | 1,55 | 1,58 | 1,52 | 1,58 | 8,97% | 9.494,00 |
| 09.09.2025 | 1,55 | 1,60 | 1,40 | 1,45 | -5,23% | 67.806,00 |
| 08.09.2025 | 1,60 | 1,60 | 1,52 | 1,53 | -3,04% | 77.388,00 |
| 05.09.2025 | 1,56 | 1,58 | 1,49 | 1,58 | 1,15% | 7.881,00 |
| 04.09.2025 | 1,60 | 1,60 | 1,45 | 1,56 | -2,50% | 4.275,00 |
| 03.09.2025 | 1,59 | 1,60 | 1,49 | 1,60 | 6,67% | 51.795,00 |
| 02.09.2025 | 1,54 | 1,54 | 1,46 | 1,50 | -0,59% | 16.750,00 |
| 29.08.2025 | 1,48 | 1,51 | 1,41 | 1,51 | -0,07% | 3.930,00 |
| 28.08.2025 | 1,57 | 1,58 | 1,48 | 1,51 | 0,67% | 20.347,00 |
| 27.08.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | 5.612,00 |
| 26.08.2025 | 1,55 | 1,56 | 1,48 | 1,55 | -1,27% | 6.178,00 |
| 25.08.2025 | 1,63 | 1,63 | 1,54 | 1,57 | 1,29% | 7.984,00 |
| 22.08.2025 | 1,56 | 1,56 | 1,44 | 1,55 | -4,25% | 35.479,00 |
| 21.08.2025 | 1,60 | 1,62 | 1,54 | 1,62 | 1,17% | 5.214,00 |
| 20.08.2025 | 1,62 | 1,62 | 1,56 | 1,60 | -0,53% | 1.204,00 |
| 19.08.2025 | 1,63 | 1,63 | 1,58 | 1,61 | -1,92% | 5.686,00 |
| 18.08.2025 | 1,63 | 1,67 | 1,56 | 1,64 | 0,00% | 7.960,00 |
| 15.08.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -1,80% | 4.834,00 |
| 14.08.2025 | 1,58 | 1,71 | 1,50 | 1,67 | -1,18% | 14.722,00 |
| 13.08.2025 | 1,69 | 1,75 | 1,68 | 1,69 | 3,05% | 40.335,00 |
| 12.08.2025 | 1,70 | 1,70 | 1,60 | 1,64 | -2,09% | 53.575,00 |
| 11.08.2025 | 1,63 | 1,71 | 1,63 | 1,68 | 2,76% | 52.020,00 |
| 08.08.2025 | 1,63 | 1,70 | 1,62 | 1,63 | 0,00% | 35.642,00 |
| 07.08.2025 | 1,60 | 1,78 | 1,60 | 1,63 | 2,52% | 63.962,00 |
| 06.08.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,62% | 7.327,00 |
| 05.08.2025 | 1,61 | 1,61 | 1,57 | 1,60 | -1,23% | 9.910,00 |
| 04.08.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 0,00% | 40.737,00 |
| 01.08.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -1,22% | 11.278,00 |
| 31.07.2025 | 1,68 | 1,68 | 1,58 | 1,64 | -2,96% | 34.474,00 |
| 30.07.2025 | 1,70 | 1,72 | 1,65 | 1,69 | -0,88% | 51.453,00 |
| 29.07.2025 | 1,68 | 1,78 | 1,64 | 1,71 | 4,60% | 135.581,00 |
| 28.07.2025 | 1,58 | 1,69 | 1,58 | 1,63 | 1,32% | 51.939,00 |
| 25.07.2025 | 1,46 | 1,70 | 1,43 | 1,61 | 11,72% | 184.523,00 |
| 24.07.2025 | 1,40 | 1,48 | 1,40 | 1,44 | 0,75% | 14.664,00 |
| 23.07.2025 | 1,48 | 1,50 | 1,38 | 1,43 | -4,07% | 53.417,00 |
| 22.07.2025 | 1,17 | 1,49 | 1,17 | 1,49 | 23,65% | 145.022,00 |
| 21.07.2025 | 1,06 | 1,21 | 1,06 | 1,21 | 14,76% | 114.856,00 |
| 18.07.2025 | 1,01 | 1,09 | 1,00 | 1,05 | 3,96% | 105.902,00 |
| 17.07.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -2,88% | 54.591,00 |
| 16.07.2025 | 1,01 | 1,05 | 1,00 | 1,04 | 0,97% | 36.969,00 |
| 15.07.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,98% | 24.164,00 |
| 14.07.2025 | 1,02 | 1,02 | 1,00 | 1,02 | -2,82% | 53.737,00 |
| 11.07.2025 | 1,04 | 1,05 | 0,97 | 1,05 | -0,04% | 158.668,00 |
| 10.07.2025 | 1,00 | 1,05 | 0,97 | 1,05 | 0,96% | 76.719,00 |
| 09.07.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 0,97% | 5.945,00 |
| 08.07.2025 | 1,04 | 1,05 | 1,03 | 1,03 | 0,00% | 9.764,00 |
| 07.07.2025 | 1,02 | 1,05 | 1,02 | 1,03 | 0,98% | 11.654,00 |
| 03.07.2025 | 1,02 | 1,05 | 1,02 | 1,02 | -0,49% | 5.368,00 |
| 02.07.2025 | 1,00 | 1,04 | 0,96 | 1,03 | 1,49% | 12.724,00 |
| 01.07.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | 14.018,00 |
| 30.06.2025 | 0,95 | 1,05 | 0,95 | 1,04 | 1,96% | 14.860,00 |
| 27.06.2025 | 0,95 | 1,02 | 0,95 | 1,02 | 0,00% | 1.028,00 |
| 26.06.2025 | 0,95 | 1,02 | 0,95 | 1,02 | 0,00% | 4.245,00 |
| 25.06.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 0,00% | 4.419,00 |
| 24.06.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 2,00% | 1.176,00 |
| 23.06.2025 | 1,01 | 1,02 | 0,99 | 1,00 | 1,18% | 8.442,00 |
| 20.06.2025 | 0,97 | 1,01 | 0,97 | 0,99 | -2,10% | 6.146,00 |
| 18.06.2025 | 0,96 | 1,03 | 0,96 | 1,01 | -0,05% | 4.451,00 |
| 17.06.2025 | 0,87 | 1,03 | 0,87 | 1,01 | -0,98% | 212.201,00 |
| 16.06.2025 | 1,02 | 1,04 | 0,99 | 1,02 | -2,37% | 34.663,00 |
| 13.06.2025 | 1,00 | 1,05 | 0,98 | 1,04 | 2,43% | 23.991,00 |
| 12.06.2025 | 0,99 | 1,02 | 0,99 | 1,02 | 7,36% | 41.705,00 |
| 11.06.2025 | 0,97 | 1,05 | 0,90 | 0,95 | -6,85% | 52.218,00 |
| 10.06.2025 | 1,05 | 1,08 | 0,98 | 1,02 | -5,50% | 8.871,00 |
| 09.06.2025 | 1,01 | 1,10 | 0,95 | 1,08 | 5,82% | 81.838,00 |
| 06.06.2025 | 0,98 | 1,03 | 0,98 | 1,02 | -0,97% | 15.477,00 |
| 05.06.2025 | 1,02 | 1,04 | 0,99 | 1,03 | 0,98% | 10.123,00 |
| 04.06.2025 | 1,00 | 1,15 | 0,91 | 1,02 | -8,11% | 103.946,00 |
| 03.06.2025 | 1,15 | 1,25 | 1,11 | 1,11 | 0,91% | 302.682,00 |
| 02.06.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 2,80% | 2.631,00 |
| 30.05.2025 | 1,09 | 1,12 | 1,06 | 1,07 | 1,90% | 4.558,00 |
| 29.05.2025 | 1,08 | 1,14 | 1,02 | 1,05 | -6,25% | 18.307,00 |
| 28.05.2025 | 1,08 | 1,15 | 1,05 | 1,12 | -4,27% | 95.656,00 |
| 27.05.2025 | 1,00 | 1,40 | 0,98 | 1,17 | 21,88% | 1.729.090,00 |
| 23.05.2025 | 0,93 | 1,00 | 0,92 | 0,96 | -4,00% | 18.564,00 |
| 22.05.2025 | 0,93 | 1,00 | 0,93 | 1,00 | 4,16% | 1.610,00 |