1,462€
-0,27%
Echtzeit-Aktienkurs NanoXplore Inc.
Bid:
Ask:
Aktienkurse zur NanoXplore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,27% | - |
| 22.05.2025 | 1,47 | 1,48 | 1,45 | 1,47 | -0,27% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,45 | 1,47 | -2,52% | - |
| 20.05.2025 | 1,53 | 1,53 | 1,48 | 1,51 | -1,18% | - |
| 19.05.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,26% | - |
| 16.05.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -0,33% | - |
| 15.05.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -0,45% | - |
| 14.05.2025 | 1,55 | 1,56 | 1,51 | 1,54 | -0,45% | - |
| 13.05.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -1,53% | - |
| 12.05.2025 | 1,54 | 1,58 | 1,54 | 1,57 | 2,08% | - |
| 09.05.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,13% | - |
| 08.05.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,45% | - |
| 07.05.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -0,26% | - |
| 06.05.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -0,13% | - |
| 05.05.2025 | 1,56 | 1,56 | 1,53 | 1,55 | -0,45% | - |
| 02.05.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,51% | - |
| 30.04.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 1,03% | - |
| 29.04.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,19% | - |
| 28.04.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 25.04.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,06% | - |
| 24.04.2025 | 1,56 | 1,57 | 1,55 | 1,55 | -0,39% | - |
| 23.04.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 2,84% | - |
| 22.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,24% | - |
| 17.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,13% | - |
| 16.04.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,03% | 100,00 |
| 15.04.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | - |
| 14.04.2025 | 1,53 | 1,59 | 1,51 | 1,52 | -0,52% | - |
| 11.04.2025 | 1,49 | 1,55 | 1,45 | 1,53 | 2,96% | - |
| 10.04.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -6,65% | - |
| 09.04.2025 | 1,53 | 1,60 | 1,49 | 1,59 | 4,46% | - |
| 08.04.2025 | 1,55 | 1,58 | 1,51 | 1,53 | -1,48% | - |
| 07.04.2025 | 1,53 | 1,55 | 1,45 | 1,55 | 1,51% | - |
| 04.04.2025 | 1,52 | 1,53 | 1,45 | 1,53 | 0,07% | - |
| 03.04.2025 | 1,53 | 1,55 | 1,49 | 1,53 | 0,00% | - |
| 02.04.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -1,49% | - |
| 01.04.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,04% | - |
| 31.03.2025 | 1,53 | 1,53 | 1,48 | 1,53 | 0,33% | - |
| 28.03.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,59% | 600,00 |
| 27.03.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -2,38% | - |
| 26.03.2025 | 1,55 | 1,58 | 1,54 | 1,56 | 0,45% | - |
| 25.03.2025 | 1,56 | 1,57 | 1,52 | 1,55 | -0,51% | - |
| 24.03.2025 | 1,54 | 1,59 | 1,53 | 1,56 | 1,17% | - |
| 21.03.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -2,10% | - |
| 20.03.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,64% | - |
| 19.03.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -0,06% | - |
| 18.03.2025 | 1,57 | 1,58 | 1,54 | 1,56 | -0,38% | - |
| 17.03.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,29% | - |
| 14.03.2025 | 1,53 | 1,57 | 1,50 | 1,55 | 1,24% | - |
| 13.03.2025 | 1,53 | 1,56 | 1,51 | 1,53 | 0,07% | - |
| 12.03.2025 | 1,53 | 1,58 | 1,45 | 1,53 | -0,33% | - |
| 11.03.2025 | 1,56 | 1,59 | 1,53 | 1,53 | -1,73% | - |
| 10.03.2025 | 1,61 | 1,62 | 1,56 | 1,56 | -3,35% | 4,00 |
| 07.03.2025 | 1,61 | 1,63 | 1,57 | 1,61 | 0,00% | - |
| 06.03.2025 | 1,65 | 1,65 | 1,59 | 1,61 | -1,94% | - |
| 05.03.2025 | 1,58 | 1,66 | 1,57 | 1,65 | 4,11% | - |
| 04.03.2025 | 1,61 | 1,64 | 1,56 | 1,58 | -1,74% | - |
| 03.03.2025 | 1,65 | 1,65 | 1,56 | 1,61 | -2,72% | 300,00 |
| 28.02.2025 | 1,61 | 1,66 | 1,61 | 1,65 | 2,86% | - |
| 27.02.2025 | 1,59 | 1,64 | 1,57 | 1,61 | 1,01% | - |
| 26.02.2025 | 1,60 | 1,61 | 1,55 | 1,59 | -0,69% | - |
| 25.02.2025 | 1,63 | 1,63 | 1,56 | 1,60 | -1,11% | - |
| 24.02.2025 | 1,57 | 1,62 | 1,53 | 1,62 | 2,99% | - |
| 21.02.2025 | 1,55 | 1,58 | 1,51 | 1,57 | 1,48% | - |
| 20.02.2025 | 1,56 | 1,57 | 1,53 | 1,55 | -0,64% | - |
| 19.02.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -0,95% | - |
| 18.02.2025 | 1,57 | 1,59 | 1,55 | 1,58 | 0,45% | - |
| 17.02.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,51% | - |
| 14.02.2025 | 1,61 | 1,63 | 1,55 | 1,56 | -2,92% | - |
| 13.02.2025 | 1,60 | 1,65 | 1,54 | 1,61 | 0,31% | - |
| 12.02.2025 | 1,67 | 1,73 | 1,56 | 1,60 | -3,67% | - |
| 11.02.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -0,72% | - |
| 10.02.2025 | 1,67 | 1,71 | 1,66 | 1,68 | 0,66% | - |
| 07.02.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,54% | - |
| 06.02.2025 | 1,64 | 1,69 | 1,63 | 1,66 | 0,85% | - |
| 05.02.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,30% | 3.300,00 |
| 04.02.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 0,98% | - |
| 03.02.2025 | 1,66 | 1,67 | 1,58 | 1,63 | -2,39% | - |
| 31.01.2025 | 1,73 | 1,75 | 1,62 | 1,67 | -3,30% | - |
| 30.01.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -0,12% | - |
| 29.01.2025 | 1,74 | 1,76 | 1,71 | 1,73 | -0,69% | - |
| 28.01.2025 | 1,67 | 1,76 | 1,66 | 1,74 | 4,00% | - |
| 27.01.2025 | 1,72 | 1,72 | 1,65 | 1,68 | -2,50% | - |
| 24.01.2025 | 1,70 | 1,73 | 1,68 | 1,72 | 1,00% | - |
| 23.01.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,89% | - |
| 22.01.2025 | 1,67 | 1,69 | 1,64 | 1,69 | 0,84% | - |
| 21.01.2025 | 1,64 | 1,70 | 1,63 | 1,67 | 2,01% | - |
| 20.01.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -1,27% | 40,00 |
| 17.01.2025 | 1,67 | 1,71 | 1,66 | 1,66 | -0,78% | - |
| 16.01.2025 | 1,69 | 1,71 | 1,64 | 1,67 | -0,89% | - |
| 15.01.2025 | 1,69 | 1,74 | 1,66 | 1,69 | 0,12% | - |
| 14.01.2025 | 1,68 | 1,69 | 1,63 | 1,69 | 0,60% | - |
| 13.01.2025 | 1,70 | 1,71 | 1,63 | 1,68 | -1,59% | - |
| 10.01.2025 | 1,64 | 1,71 | 1,64 | 1,70 | 4,10% | - |
| 09.01.2025 | 1,61 | 1,64 | 1,60 | 1,64 | 1,49% | - |
| 08.01.2025 | 1,64 | 1,65 | 1,56 | 1,61 | -1,35% | - |
| 07.01.2025 | 1,61 | 1,66 | 1,57 | 1,63 | 1,49% | - |
| 06.01.2025 | 1,71 | 1,72 | 1,60 | 1,61 | -6,01% | - |
| 03.01.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -1,32% | - |
| 02.01.2025 | 1,54 | 1,75 | 1,54 | 1,74 | 12,87% | - |
| 30.12.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 2,12% | - |