3,210$
-12,18%
Echtzeit-Aktienkurs Nkarta
Bid:
Ask:
Aktienkurse zur Nkarta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,66 | 3,72 | 3,20 | 3,21 | -12,18% | 1.016.252,00 |
| 08.07.2026 | 3,30 | 3,68 | 3,25 | 3,66 | 8,14% | 1.075.327,00 |
| 07.07.2026 | 3,32 | 3,59 | 3,22 | 3,38 | 1,81% | 1.172.045,00 |
| 06.07.2026 | 3,26 | 3,44 | 3,17 | 3,32 | 3,11% | 988.276,00 |
| 02.07.2026 | 2,87 | 3,28 | 2,82 | 3,22 | 12,98% | 1.501.942,00 |
| 01.07.2026 | 2,81 | 2,94 | 2,80 | 2,85 | 1,06% | 622.766,00 |
| 30.06.2026 | 2,87 | 2,89 | 2,74 | 2,82 | -1,05% | 460.207,00 |
| 29.06.2026 | 2,85 | 2,94 | 2,80 | 2,85 | 1,42% | 576.521,00 |
| 26.06.2026 | 2,78 | 2,90 | 2,68 | 2,81 | 0,72% | 1.347.983,00 |
| 25.06.2026 | 2,92 | 3,02 | 2,78 | 2,79 | -3,79% | 473.817,00 |
| 24.06.2026 | 3,00 | 3,10 | 2,87 | 2,90 | -3,65% | 889.643,00 |
| 23.06.2026 | 2,68 | 3,18 | 2,68 | 3,01 | 7,69% | 949.811,00 |
| 22.06.2026 | 2,89 | 2,98 | 2,78 | 2,80 | -2,27% | 535.965,00 |
| 18.06.2026 | 2,71 | 2,88 | 2,65 | 2,86 | 8,33% | 569.310,00 |
| 17.06.2026 | 2,64 | 2,77 | 2,59 | 2,64 | 0,96% | 555.962,00 |
| 16.06.2026 | 2,71 | 2,72 | 2,58 | 2,62 | -4,21% | 343.290,00 |
| 15.06.2026 | 2,99 | 2,99 | 2,73 | 2,73 | -4,55% | 470.574,00 |
| 12.06.2026 | 2,76 | 2,95 | 2,71 | 2,86 | 3,62% | 677.557,00 |
| 11.06.2026 | 2,46 | 2,81 | 2,41 | 2,76 | 12,20% | 1.174.318,00 |
| 10.06.2026 | 2,41 | 2,51 | 2,33 | 2,46 | 1,23% | 517.485,00 |
| 09.06.2026 | 2,42 | 2,50 | 2,32 | 2,43 | 1,25% | 479.492,00 |
| 08.06.2026 | 2,55 | 2,57 | 2,39 | 2,40 | -4,38% | 401.602,00 |
| 05.06.2026 | 2,76 | 2,77 | 2,49 | 2,51 | -9,06% | 559.744,00 |
| 04.06.2026 | 2,72 | 2,85 | 2,69 | 2,76 | 2,22% | 369.663,00 |
| 03.06.2026 | 2,92 | 3,03 | 2,69 | 2,70 | -7,22% | 479.206,00 |
| 02.06.2026 | 3,09 | 3,15 | 2,90 | 2,91 | -7,32% | 467.719,00 |
| 01.06.2026 | 3,22 | 3,22 | 3,12 | 3,14 | -3,38% | 395.570,00 |
| 29.05.2026 | 3,30 | 3,30 | 3,17 | 3,25 | -1,52% | 341.827,00 |
| 28.05.2026 | 3,19 | 3,32 | 3,12 | 3,30 | 3,61% | 311.347,00 |
| 27.05.2026 | 3,04 | 3,34 | 3,03 | 3,19 | 4,43% | 598.906,00 |
| 26.05.2026 | 3,07 | 3,19 | 3,03 | 3,05 | 0,66% | 461.474,00 |
| 22.05.2026 | 3,10 | 3,22 | 3,01 | 3,03 | 0,33% | 357.114,00 |
| 21.05.2026 | 2,73 | 3,08 | 2,73 | 3,02 | 8,24% | 578.991,00 |
| 20.05.2026 | 2,72 | 2,84 | 2,69 | 2,79 | 3,72% | 481.109,00 |
| 19.05.2026 | 2,68 | 2,70 | 2,60 | 2,69 | 0,37% | 683.095,00 |
| 18.05.2026 | 2,63 | 2,72 | 2,61 | 2,68 | 1,13% | 827.754,00 |
| 15.05.2026 | 2,82 | 2,85 | 2,65 | 2,65 | -6,36% | 729.330,00 |
| 14.05.2026 | 3,07 | 3,17 | 2,80 | 2,83 | -7,52% | 834.755,00 |
| 13.05.2026 | 3,11 | 3,29 | 3,03 | 3,06 | -6,71% | 883.319,00 |
| 12.05.2026 | 3,17 | 3,30 | 3,14 | 3,28 | 3,14% | 492.324,00 |
| 11.05.2026 | 3,20 | 3,32 | 3,14 | 3,18 | -0,62% | 498.151,00 |
| 08.05.2026 | 3,13 | 3,26 | 3,10 | 3,20 | 1,59% | 680.557,00 |
| 07.05.2026 | 3,32 | 3,34 | 3,07 | 3,15 | -5,12% | 1.028.890,00 |
| 06.05.2026 | 3,13 | 3,35 | 3,06 | 3,32 | 8,14% | 1.320.663,00 |
| 05.05.2026 | 3,06 | 3,14 | 2,96 | 3,07 | 1,66% | 984.056,00 |
| 04.05.2026 | 2,93 | 3,10 | 2,88 | 3,02 | 3,25% | 937.488,00 |
| 01.05.2026 | 2,81 | 3,02 | 2,69 | 2,93 | 5,60% | 1.089.756,00 |
| 30.04.2026 | 2,73 | 2,84 | 2,68 | 2,77 | 2,97% | 646.028,00 |
| 29.04.2026 | 2,73 | 2,73 | 2,59 | 2,69 | -2,89% | 865.130,00 |
| 28.04.2026 | 2,82 | 2,90 | 2,75 | 2,77 | -2,12% | 484.858,00 |
| 27.04.2026 | 2,87 | 3,08 | 2,76 | 2,83 | -3,08% | 1.321.588,00 |
| 24.04.2026 | 3,04 | 3,04 | 2,89 | 2,92 | -2,34% | 780.673,00 |
| 23.04.2026 | 3,07 | 3,11 | 2,85 | 2,99 | -3,24% | 1.050.023,00 |
| 22.04.2026 | 3,41 | 3,42 | 3,05 | 3,09 | -6,65% | 1.397.559,00 |
| 21.04.2026 | 3,50 | 3,65 | 3,30 | 3,31 | -5,29% | 1.498.348,00 |
| 20.04.2026 | 3,42 | 3,53 | 3,19 | 3,50 | 0,72% | 2.110.349,00 |
| 17.04.2026 | 2,83 | 3,49 | 2,79 | 3,47 | 23,93% | 3.143.029,00 |
| 16.04.2026 | 2,46 | 2,82 | 2,46 | 2,80 | 15,70% | 1.685.177,00 |
| 15.04.2026 | 2,29 | 2,44 | 2,26 | 2,42 | 5,68% | 729.115,00 |
| 14.04.2026 | 2,30 | 2,42 | 2,28 | 2,29 | -0,22% | 542.264,00 |
| 13.04.2026 | 2,18 | 2,34 | 2,18 | 2,30 | 5,76% | 594.945,00 |
| 10.04.2026 | 2,33 | 2,33 | 2,13 | 2,17 | -8,05% | 793.877,00 |
| 09.04.2026 | 2,28 | 2,38 | 2,28 | 2,36 | 2,16% | 438.923,00 |
| 08.04.2026 | 2,40 | 2,40 | 2,26 | 2,31 | 2,67% | 285.206,00 |
| 07.04.2026 | 2,31 | 2,31 | 2,20 | 2,25 | -4,66% | 484.866,00 |
| 06.04.2026 | 2,32 | 2,43 | 2,31 | 2,36 | 1,72% | 431.117,00 |
| 02.04.2026 | 2,13 | 2,33 | 2,13 | 2,32 | 6,42% | 449.818,00 |
| 01.04.2026 | 2,14 | 2,31 | 2,13 | 2,18 | 3,32% | 805.205,00 |
| 31.03.2026 | 2,04 | 2,15 | 2,04 | 2,11 | 5,50% | 443.660,00 |
| 30.03.2026 | 2,03 | 2,05 | 1,96 | 2,00 | -2,91% | 569.393,00 |
| 27.03.2026 | 2,12 | 2,16 | 2,01 | 2,06 | -4,19% | 753.159,00 |
| 26.03.2026 | 2,13 | 2,30 | 2,09 | 2,15 | 0,94% | 556.261,00 |
| 25.03.2026 | 2,09 | 2,18 | 2,09 | 2,13 | 3,65% | 414.631,00 |
| 24.03.2026 | 2,14 | 2,16 | 2,04 | 2,06 | -5,95% | 532.933,00 |
| 23.03.2026 | 2,19 | 2,26 | 2,18 | 2,19 | 1,63% | 445.549,00 |
| 20.03.2026 | 2,19 | 2,22 | 2,11 | 2,15 | -1,15% | 849.468,00 |
| 19.03.2026 | 2,21 | 2,22 | 2,11 | 2,18 | -2,90% | 622.361,00 |
| 18.03.2026 | 2,31 | 2,32 | 2,20 | 2,24 | -3,45% | 819.708,00 |
| 17.03.2026 | 2,30 | 2,37 | 2,28 | 2,32 | 1,75% | 340.550,00 |
| 16.03.2026 | 2,29 | 2,38 | 2,26 | 2,28 | 0,44% | 393.791,00 |
| 13.03.2026 | 2,30 | 2,35 | 2,20 | 2,27 | -1,09% | 802.149,00 |
| 12.03.2026 | 2,39 | 2,43 | 2,24 | 2,30 | -5,56% | 626.887,00 |
| 11.03.2026 | 2,54 | 2,56 | 2,37 | 2,43 | -5,45% | 657.101,00 |
| 10.03.2026 | 2,58 | 2,68 | 2,53 | 2,57 | -0,39% | 751.151,00 |
| 09.03.2026 | 2,59 | 2,69 | 2,52 | 2,58 | 3,20% | 667.680,00 |
| 06.03.2026 | 2,39 | 2,56 | 2,32 | 2,50 | 1,42% | 672.916,00 |
| 05.03.2026 | 2,70 | 2,72 | 2,39 | 2,47 | -9,87% | 1.011.324,00 |
| 04.03.2026 | 2,57 | 2,81 | 2,56 | 2,74 | 5,80% | 768.048,00 |
| 03.03.2026 | 2,65 | 2,69 | 2,55 | 2,59 | -4,26% | 780.943,00 |
| 02.03.2026 | 2,63 | 2,80 | 2,60 | 2,70 | 0,00% | 774.835,00 |
| 27.02.2026 | 2,58 | 2,72 | 2,56 | 2,70 | 3,05% | 675.874,00 |
| 26.02.2026 | 2,60 | 2,65 | 2,48 | 2,62 | 0,96% | 648.073,00 |
| 25.02.2026 | 2,54 | 2,69 | 2,53 | 2,60 | 3,39% | 1.162.619,00 |
| 24.02.2026 | 2,30 | 2,66 | 2,30 | 2,51 | 8,19% | 1.299.586,00 |
| 23.02.2026 | 2,33 | 2,42 | 2,29 | 2,32 | -0,43% | 591.802,00 |
| 20.02.2026 | 2,33 | 2,36 | 2,28 | 2,33 | -1,27% | 530.699,00 |
| 19.02.2026 | 2,21 | 2,42 | 2,20 | 2,36 | 5,36% | 794.063,00 |
| 18.02.2026 | 2,06 | 2,24 | 2,05 | 2,24 | 8,74% | 641.335,00 |
| 17.02.2026 | 1,99 | 2,11 | 1,98 | 2,06 | 4,57% | 527.769,00 |
| 13.02.2026 | 1,97 | 2,02 | 1,95 | 1,97 | 0,00% | 432.177,00 |