0,930$
-12,26%
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 | -12,26% | 54.402,00 |
| 16.12.2025 | 1,27 | 1,30 | 1,05 | 1,06 | -17,83% | 345.005,00 |
| 15.12.2025 | 1,29 | 1,33 | 1,22 | 1,29 | 4,88% | 133.316,00 |
| 12.12.2025 | 1,08 | 1,30 | 1,03 | 1,23 | 16,04% | 346.655,00 |
| 11.12.2025 | 0,99 | 1,13 | 0,97 | 1,06 | 6,00% | 55.512,00 |
| 10.12.2025 | 0,98 | 1,05 | 0,95 | 1,00 | 3,63% | 71.946,00 |
| 09.12.2025 | 0,93 | 1,00 | 0,92 | 0,97 | 6,39% | 66.057,00 |
| 08.12.2025 | 0,95 | 0,95 | 0,83 | 0,91 | -0,98% | 15.017,00 |
| 05.12.2025 | 0,91 | 0,95 | 0,90 | 0,92 | -0,43% | 5.708,00 |
| 04.12.2025 | 0,90 | 0,95 | 0,90 | 0,92 | 1,88% | 9.395,00 |
| 03.12.2025 | 0,97 | 0,97 | 0,90 | 0,90 | -6,42% | 7.443,00 |
| 02.12.2025 | 1,02 | 1,04 | 0,94 | 0,97 | -7,21% | 51.786,00 |
| 01.12.2025 | 1,04 | 1,09 | 1,00 | 1,04 | -4,24% | 15.856,00 |
| 28.11.2025 | 1,07 | 1,09 | 1,06 | 1,09 | -1,27% | 3.784,00 |
| 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% | 20.376,00 |
| 24.11.2025 | 0,97 | 1,07 | 0,97 | 1,01 | -0,98% | 20.140,00 |
| 20.11.2025 | 1,09 | 1,09 | 1,01 | 1,02 | -5,99% | 21.630,00 |
| 19.11.2025 | 1,10 | 1,14 | 1,08 | 1,09 | -1,36% | 35.663,00 |
| 18.11.2025 | 1,07 | 1,12 | 1,06 | 1,10 | 0,00% | 37.857,00 |
| 17.11.2025 | 1,12 | 1,13 | 1,07 | 1,10 | -3,51% | 31.208,00 |
| 13.11.2025 | 1,12 | 1,17 | 1,12 | 1,14 | -2,56% | 41.300,00 |
| 12.11.2025 | 1,18 | 1,20 | 1,10 | 1,17 | -3,31% | 35.552,00 |
| 11.11.2025 | 1,22 | 1,22 | 1,15 | 1,21 | -3,97% | 58.788,00 |
| 10.11.2025 | 1,07 | 1,33 | 1,04 | 1,26 | 17,76% | 148.597,00 |
| 07.11.2025 | 1,10 | 1,15 | 1,07 | 1,07 | -2,73% | 67.689,00 |
| 06.11.2025 | 1,35 | 1,35 | 1,07 | 1,10 | -21,99% | 339.286,00 |
| 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 | -30,15% | 845.027,00 |
| 03.11.2025 | 1,87 | 2,40 | 1,87 | 1,99 | 15,70% | 36.270.623,00 |
| 31.10.2025 | 1,72 | 1,72 | 1,60 | 1,72 | 0,00% | 16.339,00 |
| 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% | 7.318,00 |
| 28.10.2025 | 1,61 | 1,71 | 1,58 | 1,67 | 1,21% | 22.967,00 |
| 27.10.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 3,77% | 3.921,00 |
| 24.10.2025 | 1,56 | 1,65 | 1,56 | 1,59 | -1,24% | 4.863,00 |
| 23.10.2025 | 1,61 | 1,65 | 1,58 | 1,61 | -5,29% | 7.527,00 |
| 22.10.2025 | 1,57 | 1,71 | 1,57 | 1,70 | 6,25% | 47.495,00 |
| 21.10.2025 | 1,67 | 1,74 | 1,55 | 1,60 | 0,63% | 186.346,00 |
| 20.10.2025 | 1,62 | 1,70 | 1,59 | 1,59 | -5,92% | 3.491,00 |
| 17.10.2025 | 1,63 | 1,70 | 1,63 | 1,69 | 0,60% | 749,00 |
| 16.10.2025 | 1,65 | 1,68 | 1,64 | 1,68 | 0,00% | 2.105,00 |
| 15.10.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 0,06% | 3.179,00 |
| 14.10.2025 | 1,64 | 1,68 | 1,64 | 1,68 | -0,06% | 1.440,00 |
| 13.10.2025 | 1,61 | 1,69 | 1,61 | 1,68 | -1,18% | 1.706,00 |
| 10.10.2025 | 1,70 | 1,75 | 1,70 | 1,70 | 0,00% | 30.201,00 |
| 09.10.2025 | 1,73 | 1,75 | 1,70 | 1,70 | 0,00% | 52.349,00 |
| 08.10.2025 | 1,65 | 1,73 | 1,54 | 1,70 | 5,59% | 107.172,00 |
| 07.10.2025 | 1,61 | 1,61 | 1,52 | 1,61 | -2,42% | 2.555,00 |
| 06.10.2025 | 1,67 | 1,67 | 1,59 | 1,65 | 2,48% | 4.311,00 |
| 02.10.2025 | 1,52 | 1,64 | 1,52 | 1,61 | 3,87% | 26.123,00 |
| 01.10.2025 | 1,55 | 1,55 | 1,53 | 1,55 | -3,13% | 20.003,00 |
| 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% | 25.579,00 |
| 26.09.2025 | 1,46 | 1,51 | 1,42 | 1,46 | -2,01% | 12.565,00 |
| 25.09.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 1,36% | 4.575,00 |
| 24.09.2025 | 1,36 | 1,50 | 1,35 | 1,47 | -0,68% | 11.883,00 |
| 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 | -3,87% | 11.701,00 |
| 19.09.2025 | 1,50 | 1,55 | 1,46 | 1,55 | 3,33% | 12.384,00 |
| 18.09.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -1,32% | 10.166,00 |
| 17.09.2025 | 1,53 | 1,54 | 1,47 | 1,52 | 4,11% | 6.078,00 |
| 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 | -4,26% | 6.566,00 |
| 11.09.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 1,14% | 18.599,00 |
| 10.09.2025 | 1,55 | 1,58 | 1,52 | 1,58 | 8,97% | 8.681,00 |
| 09.09.2025 | 1,55 | 1,60 | 1,40 | 1,45 | -8,81% | 67.806,00 |
| 08.09.2025 | 1,60 | 1,60 | 1,52 | 1,59 | 0,76% | 16.216,00 |
| 05.09.2025 | 1,56 | 1,58 | 1,49 | 1,58 | 1,15% | 7.706,00 |
| 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 | -0,60% | 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 | -4,26% | 35.473,00 |
| 21.08.2025 | 1,60 | 1,62 | 1,54 | 1,62 | 1,19% | 5.214,00 |
| 20.08.2025 | 1,62 | 1,62 | 1,56 | 1,60 | -0,56% | 1.204,00 |
| 19.08.2025 | 1,63 | 1,63 | 1,58 | 1,61 | -1,89% | 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% | 4.816,00 |
| 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% | 35.634,00 |
| 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% | 11.239,00 |
| 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 |
| 28.07.2025 | 1,58 | 1,69 | 1,58 | 1,63 | 1,31% | 51.939,00 |
| 25.07.2025 | 1,46 | 1,70 | 1,43 | 1,61 | 11,74% | 183.235,00 |
| 24.07.2025 | 1,40 | 1,48 | 1,40 | 1,44 | 0,77% | 14.664,00 |