34,660$
-2,17%
Echtzeit-Aktienkurs nLIGHT
Bid:
Ask:
Aktienkurse zur nLIGHT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 36,29 | 37,06 | 34,29 | 34,66 | -2,17% | 561.027,00 |
| 16.12.2025 | 36,40 | 37,03 | 35,17 | 35,43 | -2,93% | 436.044,00 |
| 15.12.2025 | 36,85 | 37,28 | 35,75 | 36,50 | 1,05% | 617.876,00 |
| 12.12.2025 | 38,02 | 38,02 | 35,11 | 36,12 | -5,52% | 531.277,00 |
| 11.12.2025 | 37,55 | 38,64 | 36,48 | 38,23 | 0,95% | 591.797,00 |
| 10.12.2025 | 37,80 | 38,53 | 36,95 | 37,87 | -0,08% | 591.752,00 |
| 09.12.2025 | 36,95 | 38,39 | 36,50 | 37,90 | 2,57% | 585.808,00 |
| 08.12.2025 | 36,50 | 37,03 | 35,81 | 36,95 | 1,40% | 479.667,00 |
| 05.12.2025 | 36,44 | 36,49 | 35,56 | 36,44 | 0,28% | 439.988,00 |
| 04.12.2025 | 33,92 | 36,48 | 33,78 | 36,34 | 6,51% | 750.766,00 |
| 03.12.2025 | 33,77 | 34,45 | 32,63 | 34,12 | 1,43% | 500.317,00 |
| 02.12.2025 | 33,95 | 34,45 | 33,18 | 33,64 | 1,79% | 653.287,00 |
| 01.12.2025 | 33,56 | 34,05 | 31,91 | 33,05 | -6,19% | 838.016,00 |
| 28.11.2025 | 35,08 | 35,30 | 34,38 | 35,23 | 1,50% | 374.033,00 |
| 26.11.2025 | 33,43 | 35,10 | 33,10 | 34,71 | 4,39% | 767.810,00 |
| 25.11.2025 | 32,03 | 33,45 | 31,31 | 33,25 | 2,97% | 547.648,00 |
| 24.11.2025 | 30,52 | 32,48 | 30,02 | 32,29 | 12,71% | 676.908,00 |
| 20.11.2025 | 30,99 | 31,31 | 28,40 | 28,65 | -3,27% | 963.301,00 |
| 19.11.2025 | 28,60 | 30,58 | 28,60 | 29,62 | 3,57% | 867.704,00 |
| 18.11.2025 | 28,98 | 29,73 | 28,16 | 28,60 | -2,89% | 725.105,00 |
| 17.11.2025 | 29,97 | 30,94 | 29,06 | 29,45 | -2,87% | 657.171,00 |
| 13.11.2025 | 32,61 | 33,09 | 30,01 | 30,32 | -8,84% | 1.035.732,00 |
| 12.11.2025 | 34,93 | 35,50 | 32,70 | 33,26 | -4,34% | 794.663,00 |
| 11.11.2025 | 36,00 | 36,30 | 34,58 | 34,77 | -4,66% | 760.382,00 |
| 10.11.2025 | 35,82 | 38,62 | 35,35 | 36,47 | 6,76% | 1.622.113,00 |
| 07.11.2025 | 34,77 | 36,59 | 32,28 | 34,16 | 14,71% | 2.308.911,00 |
| 06.11.2025 | 31,60 | 32,02 | 29,73 | 29,78 | -5,40% | 966.482,00 |
| 05.11.2025 | 30,74 | 31,82 | 30,74 | 31,48 | 3,04% | 560.794,00 |
| 04.11.2025 | 30,84 | 32,22 | 30,41 | 30,55 | -5,68% | 580.380,00 |
| 03.11.2025 | 33,06 | 33,06 | 31,47 | 32,39 | -1,94% | 547.161,00 |
| 31.10.2025 | 32,00 | 33,22 | 31,63 | 33,03 | 4,62% | 460.299,00 |
| 30.10.2025 | 32,10 | 32,36 | 31,08 | 31,57 | -2,65% | 439.387,00 |
| 29.10.2025 | 32,92 | 33,78 | 31,91 | 32,43 | -0,49% | 528.659,00 |
| 28.10.2025 | 33,73 | 33,96 | 32,57 | 32,59 | -2,80% | 526.141,00 |
| 27.10.2025 | 33,20 | 33,73 | 32,93 | 33,53 | 2,85% | 650.520,00 |
| 24.10.2025 | 32,99 | 33,57 | 32,55 | 32,60 | 1,34% | 356.214,00 |
| 23.10.2025 | 30,37 | 32,77 | 30,37 | 32,17 | 5,93% | 682.345,00 |
| 22.10.2025 | 31,53 | 31,90 | 29,49 | 30,37 | -4,89% | 853.032,00 |
| 21.10.2025 | 31,69 | 32,23 | 31,04 | 31,93 | 0,47% | 588.583,00 |
| 20.10.2025 | 30,58 | 31,86 | 30,56 | 31,78 | 5,58% | 553.785,00 |
| 17.10.2025 | 31,36 | 31,66 | 29,93 | 30,10 | -5,05% | 571.323,00 |
| 16.10.2025 | 33,38 | 33,55 | 31,64 | 31,70 | -2,67% | 981.567,00 |
| 15.10.2025 | 31,56 | 32,58 | 30,71 | 32,57 | 6,02% | 1.029.461,00 |
| 14.10.2025 | 29,72 | 31,24 | 29,51 | 30,72 | 0,33% | 578.923,00 |
| 13.10.2025 | 29,20 | 30,70 | 29,11 | 30,62 | 9,08% | 669.465,00 |
| 10.10.2025 | 30,28 | 30,59 | 28,05 | 28,07 | -7,33% | 781.072,00 |
| 09.10.2025 | 30,61 | 30,95 | 29,74 | 30,29 | -0,92% | 641.573,00 |
| 08.10.2025 | 30,11 | 30,70 | 29,89 | 30,57 | 2,34% | 634.552,00 |
| 07.10.2025 | 30,98 | 31,70 | 28,74 | 29,87 | -2,96% | 853.318,00 |
| 06.10.2025 | 31,61 | 31,67 | 30,71 | 30,78 | -1,03% | 442.423,00 |
| 02.10.2025 | 31,17 | 31,46 | 30,46 | 31,10 | 2,34% | 553.525,00 |
| 01.10.2025 | 28,91 | 30,46 | 28,75 | 30,39 | 2,56% | 559.323,00 |
| 30.09.2025 | 29,21 | 29,67 | 28,40 | 29,63 | 1,72% | 897.231,00 |
| 29.09.2025 | 29,69 | 29,95 | 28,87 | 29,13 | 0,00% | 1.107.187,00 |
| 26.09.2025 | 28,22 | 29,37 | 27,79 | 29,13 | 3,89% | 1.274.479,00 |
| 25.09.2025 | 28,59 | 28,67 | 27,93 | 28,04 | -3,74% | 1.347.366,00 |
| 24.09.2025 | 30,90 | 30,90 | 29,02 | 29,13 | -5,02% | 816.997,00 |
| 23.09.2025 | 31,75 | 32,00 | 30,62 | 30,67 | -2,79% | 787.845,00 |
| 22.09.2025 | 31,27 | 32,24 | 30,76 | 31,55 | 1,19% | 981.406,00 |
| 19.09.2025 | 30,98 | 31,93 | 30,96 | 31,18 | -0,06% | 1.223.333,00 |
| 18.09.2025 | 30,44 | 31,67 | 29,78 | 31,20 | 5,69% | 1.411.352,00 |
| 17.09.2025 | 28,90 | 29,89 | 27,22 | 29,52 | 0,31% | 870.142,00 |
| 16.09.2025 | 29,68 | 30,02 | 29,25 | 29,43 | -1,01% | 651.720,00 |
| 15.09.2025 | 29,10 | 30,56 | 29,10 | 29,73 | 3,70% | 1.076.798,00 |
| 12.09.2025 | 29,13 | 29,22 | 28,60 | 28,67 | -1,68% | 361.272,00 |
| 11.09.2025 | 29,09 | 29,58 | 28,99 | 29,16 | 0,83% | 514.065,00 |
| 10.09.2025 | 29,63 | 30,05 | 28,59 | 28,92 | -0,79% | 627.287,00 |
| 09.09.2025 | 28,64 | 29,28 | 28,30 | 29,15 | 2,32% | 607.259,00 |
| 08.09.2025 | 29,14 | 29,29 | 28,06 | 28,49 | -1,32% | 587.289,00 |
| 05.09.2025 | 29,73 | 29,88 | 28,00 | 28,87 | -2,24% | 815.898,00 |
| 04.09.2025 | 28,62 | 29,67 | 28,21 | 29,53 | 2,89% | 943.287,00 |
| 03.09.2025 | 28,54 | 28,82 | 28,09 | 28,70 | 0,88% | 1.610.601,00 |
| 02.09.2025 | 27,78 | 28,73 | 27,51 | 28,45 | -1,22% | 943.321,00 |
| 29.08.2025 | 29,63 | 30,00 | 28,18 | 28,80 | -3,45% | 895.768,00 |
| 28.08.2025 | 29,15 | 29,95 | 28,99 | 29,83 | 3,72% | 849.175,00 |
| 27.08.2025 | 29,26 | 29,26 | 28,24 | 28,76 | -1,17% | 841.631,00 |
| 26.08.2025 | 28,64 | 29,56 | 28,42 | 29,10 | 1,82% | 1.746.878,00 |
| 25.08.2025 | 28,05 | 28,75 | 27,25 | 28,58 | 1,89% | 1.189.027,00 |
| 22.08.2025 | 27,10 | 28,56 | 26,88 | 28,05 | 3,70% | 877.345,00 |
| 21.08.2025 | 25,74 | 27,10 | 25,74 | 27,05 | 4,20% | 597.812,00 |
| 20.08.2025 | 26,05 | 26,23 | 24,87 | 25,96 | -1,14% | 688.459,00 |
| 19.08.2025 | 27,09 | 27,25 | 25,52 | 26,26 | -4,16% | 903.572,00 |
| 18.08.2025 | 26,23 | 27,42 | 26,05 | 27,40 | 4,66% | 800.695,00 |
| 15.08.2025 | 26,48 | 26,99 | 25,92 | 26,18 | -0,27% | 888.439,00 |
| 14.08.2025 | 26,73 | 27,00 | 25,70 | 26,25 | -3,67% | 654.752,00 |
| 13.08.2025 | 27,99 | 28,43 | 26,59 | 27,25 | -1,62% | 946.371,00 |
| 12.08.2025 | 26,72 | 28,00 | 26,26 | 27,70 | 4,57% | 877.448,00 |
| 11.08.2025 | 26,73 | 27,80 | 26,31 | 26,49 | 1,30% | 2.137.403,00 |
| 08.08.2025 | 27,00 | 27,00 | 23,61 | 26,15 | 27,75% | 2.720.455,00 |
| 07.08.2025 | 20,33 | 20,49 | 19,83 | 20,47 | 4,07% | 707.600,00 |
| 06.08.2025 | 20,69 | 20,69 | 19,45 | 19,67 | -6,02% | 634.704,00 |
| 05.08.2025 | 21,19 | 21,37 | 20,29 | 20,93 | -0,48% | 1.104.277,00 |
| 04.08.2025 | 20,31 | 21,37 | 20,09 | 21,03 | 4,52% | 811.589,00 |
| 01.08.2025 | 20,57 | 20,57 | 19,40 | 20,12 | -4,42% | 967.011,00 |
| 31.07.2025 | 20,69 | 21,60 | 20,50 | 21,05 | 1,94% | 1.017.827,00 |
| 30.07.2025 | 20,74 | 21,22 | 20,11 | 20,65 | -0,29% | 1.186.135,00 |
| 29.07.2025 | 19,42 | 21,10 | 19,33 | 20,71 | 7,08% | 2.100.098,00 |
| 28.07.2025 | 19,54 | 20,25 | 18,62 | 19,34 | -0,26% | 1.121.956,00 |
| 25.07.2025 | 19,48 | 19,65 | 19,22 | 19,39 | -0,62% | 297.469,00 |
| 24.07.2025 | 19,47 | 19,84 | 19,29 | 19,51 | 0,05% | 390.976,00 |