1,354€
-4,04%
Echtzeit-Aktienkurs NanoXplore Inc.
Bid:
Ask:
Aktienkurse zur NanoXplore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -3,33% | - |
| 11.12.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 5,38% | - |
| 10.12.2025 | 1,37 | 1,37 | 1,31 | 1,34 | -2,19% | 120,00 |
| 09.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 08.12.2025 | 1,36 | 1,39 | 1,36 | 1,37 | -1,79% | - |
| 05.12.2025 | 1,36 | 1,39 | 1,34 | 1,39 | 2,27% | - |
| 04.12.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -1,80% | - |
| 03.12.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,95% | - |
| 02.12.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,87% | - |
| 01.12.2025 | 1,39 | 1,43 | 1,38 | 1,39 | -0,36% | - |
| 28.11.2025 | 1,40 | 1,42 | 1,34 | 1,39 | -0,29% | - |
| 27.11.2025 | 1,40 | 1,42 | 1,38 | 1,40 | -1,55% | - |
| 26.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 25.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 24.11.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -1,59% | - |
| 21.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 20.11.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 1,79% | - |
| 19.11.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,96% | - |
| 18.11.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,67% | - |
| 17.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,62% | - |
| 14.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,56% | - |
| 13.11.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 4,32% | - |
| 12.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 11.11.2025 | 1,42 | 1,43 | 1,39 | 1,41 | -1,19% | 300,00 |
| 10.11.2025 | 1,41 | 1,44 | 1,40 | 1,42 | -2,00% | - |
| 07.11.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 0,07% | - |
| 06.11.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | - |
| 05.11.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,07% | - |
| 04.11.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,61% | - |
| 03.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,34% | - |
| 31.10.2025 | 1,48 | 1,50 | 1,47 | 1,48 | 0,07% | - |
| 30.10.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,41% | - |
| 29.10.2025 | 1,48 | 1,51 | 1,48 | 1,48 | 1,65% | 3.090,00 |
| 28.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,14% | - |
| 27.10.2025 | 1,50 | 1,50 | 1,44 | 1,46 | -10,60% | - |
| 23.10.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,43% | - |
| 22.10.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -0,85% | - |
| 20.10.2025 | 1,67 | 1,74 | 1,64 | 1,65 | -1,14% | - |
| 17.10.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -4,07% | - |
| 16.10.2025 | 1,73 | 1,79 | 1,70 | 1,74 | -1,86% | - |
| 15.10.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,28% | - |
| 14.10.2025 | 1,69 | 1,82 | 1,68 | 1,77 | 5,23% | - |
| 13.10.2025 | 1,67 | 1,69 | 1,65 | 1,68 | 0,18% | - |
| 10.10.2025 | 1,72 | 1,74 | 1,66 | 1,68 | -2,21% | - |
| 09.10.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -0,75% | - |
| 08.10.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -1,76% | - |
| 07.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,76% | - |
| 06.10.2025 | 1,79 | 1,86 | 1,77 | 1,85 | 6,94% | - |
| 03.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,97% | - |
| 02.10.2025 | 1,77 | 1,80 | 1,75 | 1,75 | -0,63% | - |
| 01.10.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 1,03% | - |
| 30.09.2025 | 1,73 | 1,76 | 1,71 | 1,74 | -1,69% | - |
| 29.09.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 0,74% | - |
| 26.09.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -1,07% | - |
| 25.09.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,95% | - |
| 24.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,73% | - |
| 23.09.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,05% | - |
| 22.09.2025 | 1,76 | 1,92 | 1,74 | 1,88 | 6,32% | - |
| 19.09.2025 | 1,81 | 1,84 | 1,77 | 1,77 | -3,80% | - |
| 18.09.2025 | 1,72 | 1,87 | 1,67 | 1,84 | 7,72% | 12.500,00 |
| 17.09.2025 | 1,91 | 1,97 | 1,59 | 1,71 | -11,27% | 1.111,00 |
| 16.09.2025 | 1,96 | 2,00 | 1,92 | 1,93 | -2,06% | - |
| 15.09.2025 | 1,99 | 1,99 | 1,96 | 1,97 | -1,30% | - |
| 12.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,86% | - |
| 11.09.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -0,40% | - |
| 10.09.2025 | 1,98 | 1,99 | 1,98 | 1,98 | 4,56% | - |
| 09.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,89% | - |
| 08.09.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,31% | - |
| 05.09.2025 | 1,97 | 1,97 | 1,88 | 1,92 | -0,62% | - |
| 04.09.2025 | 1,97 | 2,00 | 1,91 | 1,93 | -1,78% | - |
| 03.09.2025 | 1,97 | 1,97 | 1,94 | 1,97 | 1,39% | - |
| 02.09.2025 | 1,97 | 1,99 | 1,92 | 1,94 | -1,47% | - |
| 01.09.2025 | 1,96 | 1,97 | 1,94 | 1,97 | 0,56% | - |
| 29.08.2025 | 2,03 | 2,07 | 1,95 | 1,96 | -2,66% | - |
| 28.08.2025 | 1,96 | 2,03 | 1,95 | 2,01 | 2,73% | 332,00 |
| 27.08.2025 | 1,89 | 1,96 | 1,86 | 1,96 | 3,65% | - |
| 26.08.2025 | 1,91 | 2,00 | 1,89 | 1,89 | -1,20% | - |
| 25.08.2025 | 1,86 | 1,91 | 1,82 | 1,91 | 2,96% | - |
| 22.08.2025 | 1,85 | 1,86 | 1,84 | 1,86 | 0,49% | - |
| 21.08.2025 | 1,74 | 1,85 | 1,73 | 1,85 | 5,96% | - |
| 20.08.2025 | 1,78 | 1,79 | 1,74 | 1,74 | -1,91% | - |
| 19.08.2025 | 1,82 | 1,82 | 1,73 | 1,78 | -2,09% | - |
| 18.08.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -1,41% | - |
| 15.08.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 0,49% | 3.000,00 |
| 14.08.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,19% | - |
| 13.08.2025 | 1,88 | 1,88 | 1,82 | 1,86 | -1,12% | - |
| 12.08.2025 | 1,82 | 1,89 | 1,82 | 1,88 | 3,02% | - |
| 11.08.2025 | 1,82 | 1,86 | 1,81 | 1,82 | 0,28% | - |
| 08.08.2025 | 1,89 | 1,89 | 1,82 | 1,82 | -3,81% | - |
| 07.08.2025 | 1,92 | 1,99 | 1,88 | 1,89 | -1,82% | - |
| 06.08.2025 | 1,89 | 1,94 | 1,88 | 1,92 | 1,85% | 85,00 |
| 05.08.2025 | 1,87 | 1,94 | 1,84 | 1,89 | 1,12% | 9,00 |
| 04.08.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -0,27% | 15,00 |
| 01.08.2025 | 1,90 | 1,91 | 1,86 | 1,87 | -1,58% | 30,00 |
| 31.07.2025 | 1,80 | 1,91 | 1,78 | 1,90 | 5,73% | 5.000,00 |
| 30.07.2025 | 1,72 | 1,81 | 1,72 | 1,80 | 4,35% | - |
| 29.07.2025 | 1,72 | 1,75 | 1,67 | 1,72 | 0,29% | - |
| 28.07.2025 | 1,74 | 1,77 | 1,67 | 1,72 | -1,04% | - |
| 25.07.2025 | 1,70 | 1,76 | 1,67 | 1,74 | 1,88% | - |
| 24.07.2025 | 1,70 | 1,71 | 1,65 | 1,71 | 0,12% | 42,00 |