19,635$
2,69%
Echtzeit-Aktienkurs nLIGHT
Bid:
Ask:
Aktienkurse zur nLIGHT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,12 | 19,85 | 19,12 | 19,64 | 2,69% | 690.925,00 |
| 01.07.2025 | 20,01 | 20,01 | 18,92 | 19,12 | -2,85% | 783.745,00 |
| 30.06.2025 | 19,72 | 19,99 | 19,43 | 19,68 | 0,24% | 915.931,00 |
| 27.06.2025 | 19,65 | 19,87 | 19,22 | 19,63 | 0,22% | 1.213.346,00 |
| 26.06.2025 | 18,36 | 19,95 | 18,36 | 19,59 | 7,11% | 1.179.272,00 |
| 25.06.2025 | 18,04 | 18,50 | 17,80 | 18,29 | 1,67% | 724.554,00 |
| 24.06.2025 | 17,90 | 18,20 | 17,51 | 17,99 | 2,22% | 1.240.139,00 |
| 23.06.2025 | 17,30 | 17,66 | 16,87 | 17,60 | 1,32% | 1.369.087,00 |
| 20.06.2025 | 18,43 | 18,60 | 17,33 | 17,37 | -5,44% | 1.468.278,00 |
| 18.06.2025 | 18,81 | 19,25 | 18,05 | 18,37 | -3,01% | 866.815,00 |
| 17.06.2025 | 18,61 | 19,44 | 18,61 | 18,94 | 0,05% | 785.416,00 |
| 16.06.2025 | 18,24 | 19,04 | 17,98 | 18,93 | 4,93% | 624.270,00 |
| 13.06.2025 | 17,75 | 18,36 | 17,45 | 18,04 | -0,88% | 665.389,00 |
| 12.06.2025 | 17,93 | 18,26 | 17,67 | 18,20 | 1,00% | 664.684,00 |
| 11.06.2025 | 17,40 | 18,13 | 17,31 | 18,02 | 4,40% | 975.463,00 |
| 10.06.2025 | 17,72 | 17,77 | 17,22 | 17,26 | -2,10% | 833.702,00 |
| 09.06.2025 | 18,06 | 18,07 | 17,52 | 17,63 | 0,17% | 861.020,00 |
| 06.06.2025 | 18,02 | 18,15 | 17,26 | 17,60 | -1,12% | 1.017.402,00 |
| 05.06.2025 | 17,33 | 18,49 | 17,30 | 17,80 | 2,89% | 1.166.734,00 |
| 04.06.2025 | 16,42 | 17,57 | 16,25 | 17,30 | 5,75% | 1.024.511,00 |
| 03.06.2025 | 15,51 | 16,37 | 15,35 | 16,36 | 4,94% | 1.051.568,00 |
| 02.06.2025 | 15,24 | 15,76 | 15,05 | 15,59 | 3,31% | 670.724,00 |
| 30.05.2025 | 15,51 | 15,51 | 14,91 | 15,09 | -3,08% | 1.473.451,00 |
| 29.05.2025 | 15,93 | 16,21 | 15,26 | 15,57 | -0,38% | 764.156,00 |
| 28.05.2025 | 15,14 | 15,87 | 15,00 | 15,63 | 0,97% | 762.660,00 |
| 27.05.2025 | 14,83 | 15,70 | 14,45 | 15,48 | 6,83% | 1.298.945,00 |
| 23.05.2025 | 13,46 | 14,82 | 13,45 | 14,49 | 1,90% | 1.687.894,00 |
| 22.05.2025 | 13,42 | 14,33 | 13,38 | 14,22 | 5,72% | 716.606,00 |
| 21.05.2025 | 13,57 | 13,80 | 13,24 | 13,45 | -2,82% | 827.147,00 |
| 20.05.2025 | 12,58 | 14,08 | 12,45 | 13,84 | 9,41% | 1.219.504,00 |
| 19.05.2025 | 12,22 | 12,68 | 12,17 | 12,65 | -0,16% | 373.312,00 |
| 16.05.2025 | 12,77 | 12,78 | 12,48 | 12,67 | -0,78% | 449.076,00 |
| 15.05.2025 | 12,70 | 12,83 | 12,35 | 12,77 | -0,55% | 511.552,00 |
| 14.05.2025 | 12,90 | 13,06 | 12,33 | 12,84 | -3,17% | 843.187,00 |
| 13.05.2025 | 12,50 | 13,38 | 12,34 | 13,26 | 6,25% | 776.109,00 |
| 12.05.2025 | 12,50 | 12,63 | 12,08 | 12,48 | 6,94% | 693.724,00 |
| 09.05.2025 | 11,45 | 11,75 | 10,55 | 11,67 | 35,54% | 1.454.303,00 |
| 08.05.2025 | 8,33 | 8,66 | 8,23 | 8,61 | 5,13% | 328.881,00 |
| 07.05.2025 | 8,15 | 8,22 | 7,95 | 8,19 | 1,74% | 276.282,00 |
| 06.05.2025 | 8,16 | 8,20 | 7,88 | 8,05 | -3,59% | 254.539,00 |
| 05.05.2025 | 8,30 | 8,55 | 8,23 | 8,35 | -1,42% | 266.268,00 |
| 02.05.2025 | 8,12 | 8,60 | 8,12 | 8,47 | 6,41% | 328.927,00 |
| 01.05.2025 | 7,80 | 8,09 | 7,63 | 7,96 | 3,38% | 232.746,00 |
| 30.04.2025 | 7,65 | 7,80 | 7,47 | 7,70 | -2,04% | 209.716,00 |
| 29.04.2025 | 7,76 | 7,91 | 7,71 | 7,86 | 0,64% | 169.458,00 |
| 28.04.2025 | 7,80 | 7,88 | 7,57 | 7,81 | -0,13% | 227.003,00 |
| 25.04.2025 | 7,64 | 7,84 | 7,57 | 7,82 | 0,90% | 244.298,00 |
| 24.04.2025 | 7,41 | 7,78 | 7,41 | 7,75 | 5,59% | 270.519,00 |
| 23.04.2025 | 7,49 | 7,74 | 7,33 | 7,34 | 2,23% | 211.455,00 |
| 22.04.2025 | 7,20 | 7,33 | 7,08 | 7,18 | 1,56% | 208.793,00 |
| 21.04.2025 | 7,08 | 7,21 | 6,94 | 7,07 | -1,81% | 290.025,00 |
| 17.04.2025 | 7,12 | 7,32 | 6,93 | 7,20 | 1,12% | 313.826,00 |
| 16.04.2025 | 7,09 | 7,21 | 6,91 | 7,12 | -1,79% | 283.010,00 |
| 15.04.2025 | 7,29 | 7,43 | 7,14 | 7,25 | -1,09% | 290.229,00 |
| 14.04.2025 | 7,55 | 7,58 | 7,18 | 7,33 | 0,00% | 300.124,00 |
| 11.04.2025 | 7,30 | 7,41 | 6,92 | 7,33 | 4,42% | 279.238,00 |
| 10.04.2025 | 7,28 | 7,45 | 6,86 | 7,02 | -7,99% | 373.281,00 |
| 09.04.2025 | 6,43 | 7,79 | 6,38 | 7,63 | 18,39% | 467.667,00 |
| 08.04.2025 | 7,24 | 7,24 | 6,31 | 6,45 | -6,32% | 389.438,00 |
| 07.04.2025 | 6,35 | 7,09 | 6,23 | 6,88 | 3,61% | 424.891,00 |
| 04.04.2025 | 6,70 | 6,72 | 6,20 | 6,64 | -5,21% | 588.118,00 |
| 03.04.2025 | 7,53 | 7,60 | 7,01 | 7,01 | -13,30% | 379.938,00 |
| 02.04.2025 | 7,68 | 8,18 | 7,66 | 8,08 | 3,19% | 331.813,00 |
| 01.04.2025 | 7,71 | 8,04 | 7,68 | 7,83 | 0,77% | 407.738,00 |
| 31.03.2025 | 7,75 | 7,96 | 7,59 | 7,77 | -2,26% | 437.755,00 |
| 28.03.2025 | 8,21 | 8,29 | 7,84 | 7,95 | -3,87% | 369.741,00 |
| 27.03.2025 | 8,42 | 8,49 | 8,24 | 8,27 | -2,13% | 243.534,00 |
| 26.03.2025 | 8,70 | 8,84 | 8,27 | 8,45 | -3,10% | 208.191,00 |
| 25.03.2025 | 8,78 | 8,82 | 8,45 | 8,72 | -1,02% | 286.685,00 |
| 24.03.2025 | 8,75 | 8,90 | 8,67 | 8,81 | 2,98% | 299.334,00 |
| 21.03.2025 | 8,69 | 8,70 | 8,34 | 8,56 | -3,11% | 460.939,00 |
| 20.03.2025 | 8,79 | 9,00 | 8,71 | 8,83 | -1,23% | 694.660,00 |
| 19.03.2025 | 9,18 | 9,30 | 8,90 | 8,94 | -2,93% | 544.054,00 |
| 18.03.2025 | 9,11 | 9,28 | 8,98 | 9,21 | 0,11% | 277.409,00 |
| 17.03.2025 | 8,93 | 9,27 | 8,90 | 9,20 | 2,97% | 334.026,00 |
| 14.03.2025 | 8,94 | 9,04 | 8,81 | 8,94 | 1,42% | 267.371,00 |
| 13.03.2025 | 8,90 | 8,97 | 8,57 | 8,81 | -1,12% | 505.100,00 |
| 12.03.2025 | 9,02 | 9,02 | 8,62 | 8,91 | 0,22% | 452.025,00 |
| 11.03.2025 | 9,12 | 9,12 | 8,44 | 8,89 | -1,98% | 617.814,00 |
| 10.03.2025 | 9,07 | 9,19 | 8,71 | 9,07 | -2,16% | 508.799,00 |
| 07.03.2025 | 9,02 | 9,32 | 8,87 | 9,27 | 3,11% | 387.715,00 |
| 06.03.2025 | 8,92 | 9,16 | 8,77 | 8,99 | -0,88% | 451.957,00 |
| 05.03.2025 | 8,38 | 9,09 | 8,29 | 9,07 | 9,01% | 429.175,00 |
| 04.03.2025 | 8,18 | 8,52 | 7,94 | 8,32 | 0,48% | 940.146,00 |
| 03.03.2025 | 9,21 | 9,33 | 8,26 | 8,28 | -9,90% | 780.920,00 |
| 28.02.2025 | 9,39 | 9,74 | 9,05 | 9,19 | 1,21% | 760.658,00 |
| 27.02.2025 | 9,85 | 9,89 | 9,04 | 9,08 | -7,63% | 453.516,00 |
| 26.02.2025 | 9,82 | 9,95 | 9,61 | 9,83 | 0,51% | 298.324,00 |
| 25.02.2025 | 9,91 | 9,91 | 9,65 | 9,78 | -1,21% | 373.416,00 |
| 24.02.2025 | 10,10 | 10,11 | 9,79 | 9,90 | -1,30% | 272.376,00 |
| 21.02.2025 | 10,71 | 10,71 | 9,86 | 10,03 | -4,84% | 240.725,00 |
| 20.02.2025 | 10,69 | 11,09 | 10,37 | 10,54 | -1,68% | 240.027,00 |
| 19.02.2025 | 10,34 | 10,77 | 10,27 | 10,72 | 3,68% | 273.636,00 |
| 18.02.2025 | 10,00 | 10,38 | 9,77 | 10,34 | 3,50% | 318.095,00 |
| 14.02.2025 | 10,44 | 10,44 | 9,77 | 9,99 | -3,66% | 378.427,00 |
| 13.02.2025 | 10,86 | 10,86 | 10,32 | 10,37 | -3,62% | 195.587,00 |
| 12.02.2025 | 10,73 | 10,92 | 10,64 | 10,76 | -1,91% | 187.359,00 |
| 11.02.2025 | 10,90 | 11,12 | 10,79 | 10,97 | -0,72% | 206.862,00 |
| 10.02.2025 | 10,83 | 11,23 | 10,74 | 11,05 | 2,03% | 379.106,00 |
| 07.02.2025 | 11,25 | 11,38 | 10,83 | 10,83 | -3,73% | 358.992,00 |