0,975$
-8,02%
Echtzeit-Aktienkurs Nocera Inc
Bid:
Ask:
Aktienkurse zur Nocera Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,03 | 1,03 | 0,93 | 0,93 | -11,43% | 54.402,00 |
| 16.12.2025 | 1,27 | 1,30 | 1,05 | 1,05 | -18,60% | 346.911,00 |
| 15.12.2025 | 1,29 | 1,33 | 1,22 | 1,29 | 4,88% | 182.267,00 |
| 12.12.2025 | 1,08 | 1,30 | 1,03 | 1,23 | 16,04% | 352.232,00 |
| 11.12.2025 | 0,97 | 1,13 | 0,97 | 1,06 | 6,00% | 56.045,00 |
| 10.12.2025 | 0,98 | 1,05 | 0,95 | 1,00 | 3,63% | 72.407,00 |
| 09.12.2025 | 0,93 | 1,00 | 0,92 | 0,97 | 9,77% | 66.075,00 |
| 08.12.2025 | 0,95 | 0,95 | 0,83 | 0,88 | -4,03% | 16.074,00 |
| 05.12.2025 | 0,91 | 0,95 | 0,90 | 0,92 | -0,45% | 11.938,00 |
| 04.12.2025 | 0,90 | 0,95 | 0,90 | 0,92 | 1,89% | 10.378,00 |
| 03.12.2025 | 0,97 | 0,97 | 0,90 | 0,90 | -6,42% | 13.460,00 |
| 02.12.2025 | 1,02 | 1,04 | 0,94 | 0,97 | -5,39% | 53.419,00 |
| 01.12.2025 | 1,04 | 1,09 | 1,00 | 1,02 | -6,08% | 19.009,00 |
| 28.11.2025 | 1,07 | 1,09 | 1,06 | 1,09 | -1,27% | 3.806,00 |
| 26.11.2025 | 1,01 | 1,10 | 1,01 | 1,10 | 8,91% | 14.871,00 |
| 25.11.2025 | 1,01 | 1,07 | 1,01 | 1,01 | 0,00% | 21.786,00 |
| 24.11.2025 | 0,97 | 1,06 | 0,97 | 1,01 | 0,00% | 25.852,00 |
| 21.11.2025 | 1,00 | 1,05 | 0,94 | 1,01 | -0,98% | 84.466,00 |
| 20.11.2025 | 1,09 | 1,09 | 1,01 | 1,02 | -6,42% | 35.159,00 |
| 19.11.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -0,91% | 40.079,00 |
| 18.11.2025 | 1,07 | 1,12 | 1,06 | 1,10 | 0,00% | 45.201,00 |
| 17.11.2025 | 1,11 | 1,13 | 1,07 | 1,10 | -1,79% | 34.472,00 |
| 14.11.2025 | 1,10 | 1,15 | 1,06 | 1,12 | 0,00% | 37.826,00 |
| 13.11.2025 | 1,12 | 1,17 | 1,12 | 1,12 | -4,27% | 42.362,00 |
| 12.11.2025 | 1,18 | 1,20 | 1,10 | 1,17 | -2,50% | 36.768,00 |
| 11.11.2025 | 1,22 | 1,22 | 1,15 | 1,20 | -4,76% | 64.218,00 |
| 10.11.2025 | 1,07 | 1,33 | 1,04 | 1,26 | 17,76% | 150.364,00 |
| 07.11.2025 | 1,10 | 1,15 | 1,07 | 1,07 | -2,73% | 78.417,00 |
| 06.11.2025 | 1,35 | 1,35 | 1,07 | 1,10 | -21,99% | 343.124,00 |
| 05.11.2025 | 1,31 | 1,56 | 1,31 | 1,41 | 1,44% | 195.041,00 |
| 04.11.2025 | 1,70 | 1,73 | 1,25 | 1,39 | -29,44% | 917.389,00 |
| 03.11.2025 | 1,87 | 2,40 | 1,87 | 1,97 | 14,53% | 36.758.581,00 |
| 31.10.2025 | 1,72 | 1,72 | 1,60 | 1,72 | 0,00% | 16.566,00 |
| 30.10.2025 | 1,65 | 1,75 | 1,60 | 1,72 | 4,88% | 31.125,00 |
| 29.10.2025 | 1,67 | 1,70 | 1,64 | 1,64 | -1,80% | 7.397,00 |
| 28.10.2025 | 1,61 | 1,71 | 1,58 | 1,67 | 1,21% | 23.264,00 |
| 27.10.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 3,77% | 7.161,00 |
| 24.10.2025 | 1,56 | 1,65 | 1,56 | 1,59 | -1,24% | 4.994,00 |
| 23.10.2025 | 1,61 | 1,65 | 1,58 | 1,61 | -5,29% | 8.579,00 |
| 22.10.2025 | 1,57 | 1,71 | 1,57 | 1,70 | 6,25% | 52.119,00 |
| 21.10.2025 | 1,67 | 1,74 | 1,55 | 1,60 | 0,63% | 194.451,00 |
| 20.10.2025 | 1,62 | 1,70 | 1,59 | 1,59 | -5,92% | 1.633.959,00 |
| 17.10.2025 | 1,63 | 1,70 | 1,63 | 1,69 | 0,60% | 750,00 |
| 16.10.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 0,00% | 2.192,00 |
| 15.10.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 0,04% | 3.799,00 |
| 14.10.2025 | 1,64 | 1,68 | 1,64 | 1,68 | -0,04% | 1.549,00 |
| 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 |