1,170$
1,74%
Echtzeit-Aktienkurs NexGel Inc
Bid:
Ask:
Aktienkurse zur NexGel Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,09 | 1,23 | 1,07 | 1,17 | 1,74% | 29.287,00 |
| 06.03.2026 | 1,02 | 1,21 | 0,98 | 1,15 | 17,35% | 106.527,00 |
| 05.03.2026 | 1,04 | 1,04 | 0,87 | 0,98 | -5,77% | 151.512,00 |
| 04.03.2026 | 1,12 | 1,15 | 1,04 | 1,04 | -4,15% | 75.878,00 |
| 03.03.2026 | 1,11 | 1,12 | 1,05 | 1,09 | -3,98% | 61.752,00 |
| 02.03.2026 | 1,15 | 1,18 | 1,09 | 1,13 | -1,74% | 77.065,00 |
| 27.02.2026 | 1,17 | 1,25 | 1,15 | 1,15 | -4,17% | 17.883,00 |
| 26.02.2026 | 1,15 | 1,20 | 1,13 | 1,20 | 8,11% | 53.500,00 |
| 25.02.2026 | 1,15 | 1,26 | 1,11 | 1,11 | -6,72% | 53.344,00 |
| 24.02.2026 | 1,20 | 1,23 | 1,18 | 1,19 | -1,65% | 20.697,00 |
| 20.02.2026 | 1,23 | 1,27 | 1,20 | 1,21 | -3,20% | 26.733,00 |
| 19.02.2026 | 1,27 | 1,28 | 1,23 | 1,25 | -2,34% | 16.938,00 |
| 18.02.2026 | 1,30 | 1,35 | 1,28 | 1,28 | -3,76% | 8.360,00 |
| 17.02.2026 | 1,37 | 1,41 | 1,30 | 1,33 | 2,31% | 25.858,00 |
| 13.02.2026 | 1,32 | 1,36 | 1,29 | 1,30 | -0,76% | 11.959,00 |
| 12.02.2026 | 1,42 | 1,42 | 1,29 | 1,31 | -6,43% | 25.457,00 |
| 11.02.2026 | 1,39 | 1,41 | 1,25 | 1,40 | 6,06% | 63.558,00 |
| 10.02.2026 | 1,33 | 1,49 | 1,25 | 1,32 | 2,33% | 111.688,00 |
| 09.02.2026 | 1,26 | 1,31 | 1,25 | 1,29 | 0,78% | 37.511,00 |
| 06.02.2026 | 1,22 | 1,33 | 1,22 | 1,28 | 5,79% | 14.681,00 |
| 05.02.2026 | 1,26 | 1,26 | 1,21 | 1,21 | 0,83% | 30.181,00 |
| 04.02.2026 | 1,23 | 1,29 | 1,18 | 1,20 | -2,44% | 42.744,00 |
| 03.02.2026 | 1,33 | 1,33 | 1,21 | 1,23 | -9,56% | 123.683,00 |
| 02.02.2026 | 1,40 | 1,40 | 1,34 | 1,36 | -4,90% | 59.038,00 |
| 30.01.2026 | 1,46 | 1,46 | 1,41 | 1,43 | -3,38% | 43.946,00 |
| 29.01.2026 | 1,60 | 1,60 | 1,45 | 1,48 | -6,92% | 54.606,00 |
| 28.01.2026 | 1,62 | 1,62 | 1,59 | 1,59 | 0,63% | 22.626,00 |
| 27.01.2026 | 1,65 | 1,65 | 1,58 | 1,58 | -1,25% | 10.077,00 |
| 26.01.2026 | 1,67 | 1,74 | 1,60 | 1,60 | 1,27% | 56.411,00 |
| 22.01.2026 | 1,60 | 1,60 | 1,55 | 1,58 | 0,00% | 38.991,00 |
| 21.01.2026 | 1,56 | 1,64 | 1,51 | 1,58 | 1,28% | 43.277,00 |
| 20.01.2026 | 1,61 | 1,61 | 1,52 | 1,56 | -3,11% | 29.485,00 |
| 16.01.2026 | 1,70 | 1,70 | 1,61 | 1,61 | -7,47% | 21.798,00 |
| 15.01.2026 | 1,73 | 1,75 | 1,69 | 1,74 | 0,58% | 26.930,00 |
| 14.01.2026 | 1,67 | 1,78 | 1,65 | 1,73 | 3,59% | 26.698,00 |
| 13.01.2026 | 1,70 | 1,75 | 1,66 | 1,67 | -1,18% | 9.295,00 |
| 12.01.2026 | 1,67 | 1,75 | 1,65 | 1,69 | 2,42% | 34.777,00 |
| 09.01.2026 | 1,70 | 1,70 | 1,61 | 1,65 | -2,94% | 40.786,00 |
| 08.01.2026 | 1,70 | 1,74 | 1,69 | 1,70 | -1,16% | 19.722,00 |
| 07.01.2026 | 1,77 | 1,77 | 1,63 | 1,72 | -2,27% | 33.709,00 |
| 06.01.2026 | 1,85 | 1,85 | 1,75 | 1,76 | -0,56% | 21.200,00 |
| 05.01.2026 | 1,82 | 1,89 | 1,73 | 1,77 | -2,21% | 53.143,00 |
| 02.01.2026 | 1,65 | 1,90 | 1,64 | 1,81 | 12,42% | 58.625,00 |
| 31.12.2025 | 1,59 | 1,65 | 1,57 | 1,61 | 2,55% | 32.030,00 |
| 30.12.2025 | 1,50 | 1,63 | 1,46 | 1,57 | 6,08% | 110.165,00 |
| 29.12.2025 | 1,52 | 1,61 | 1,48 | 1,48 | -3,27% | 56.752,00 |
| 26.12.2025 | 1,64 | 1,65 | 1,52 | 1,53 | -3,77% | 39.541,00 |
| 24.12.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 1,92% | 24.889,00 |
| 23.12.2025 | 1,57 | 1,61 | 1,55 | 1,56 | -0,64% | 10.427,00 |
| 22.12.2025 | 1,58 | 1,64 | 1,56 | 1,57 | -3,09% | 76.696,00 |
| 19.12.2025 | 1,66 | 1,67 | 1,62 | 1,62 | -1,22% | 8.157,00 |
| 18.12.2025 | 1,85 | 1,85 | 1,63 | 1,64 | -13,68% | 151.819,00 |
| 17.12.2025 | 1,62 | 1,90 | 1,62 | 1,90 | 14,46% | 96.958,00 |
| 16.12.2025 | 1,59 | 1,69 | 1,53 | 1,66 | 4,40% | 46.164,00 |
| 15.12.2025 | 1,67 | 1,75 | 1,59 | 1,59 | -4,79% | 35.162,00 |
| 12.12.2025 | 1,82 | 1,86 | 1,60 | 1,67 | -9,24% | 101.538,00 |
| 11.12.2025 | 1,62 | 2,02 | 1,58 | 1,84 | 21,85% | 480.354,00 |
| 10.12.2025 | 1,54 | 1,55 | 1,45 | 1,51 | -1,31% | 81.858,00 |
| 09.12.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 4,79% | 25.354,00 |
| 08.12.2025 | 1,60 | 1,65 | 1,45 | 1,46 | -7,59% | 160.064,00 |
| 05.12.2025 | 1,63 | 1,67 | 1,58 | 1,58 | -3,66% | 46.134,00 |
| 04.12.2025 | 1,60 | 1,65 | 1,55 | 1,64 | 2,50% | 71.785,00 |
| 03.12.2025 | 1,62 | 1,65 | 1,56 | 1,60 | -1,84% | 35.153,00 |
| 02.12.2025 | 1,66 | 1,68 | 1,61 | 1,63 | -2,04% | 41.746,00 |
| 01.12.2025 | 1,78 | 1,79 | 1,66 | 1,66 | -7,56% | 84.662,00 |
| 28.11.2025 | 1,83 | 1,85 | 1,78 | 1,80 | -1,10% | 17.349,00 |
| 26.11.2025 | 1,82 | 1,85 | 1,80 | 1,82 | 1,11% | 24.064,00 |
| 25.11.2025 | 1,58 | 1,85 | 1,58 | 1,80 | 13,64% | 110.436,00 |
| 24.11.2025 | 1,70 | 1,70 | 1,56 | 1,58 | -4,58% | 68.697,00 |
| 20.11.2025 | 1,72 | 1,78 | 1,57 | 1,66 | -4,82% | 88.435,00 |
| 19.11.2025 | 1,81 | 1,81 | 1,74 | 1,74 | -2,02% | 24.046,00 |
| 18.11.2025 | 1,80 | 1,81 | 1,72 | 1,78 | -3,26% | 80.610,00 |
| 17.11.2025 | 1,89 | 1,92 | 1,68 | 1,84 | -3,16% | 167.710,00 |
| 13.11.2025 | 2,02 | 2,08 | 1,88 | 1,90 | -5,94% | 140.069,00 |
| 12.11.2025 | 2,28 | 2,28 | 1,98 | 2,02 | -11,40% | 151.205,00 |
| 11.11.2025 | 2,36 | 2,44 | 2,28 | 2,28 | -3,80% | 132.482,00 |
| 10.11.2025 | 2,53 | 2,56 | 2,35 | 2,37 | -4,44% | 99.725,00 |
| 07.11.2025 | 2,39 | 2,50 | 2,38 | 2,48 | 3,77% | 57.977,00 |
| 06.11.2025 | 2,43 | 2,68 | 2,30 | 2,39 | 1,92% | 87.088,00 |
| 05.11.2025 | 2,26 | 2,37 | 2,21 | 2,35 | 6,59% | 55.360,00 |
| 04.11.2025 | 2,33 | 2,38 | 2,20 | 2,20 | -5,58% | 86.695,00 |
| 03.11.2025 | 2,46 | 2,49 | 2,33 | 2,33 | -5,28% | 107.550,00 |
| 31.10.2025 | 2,50 | 2,53 | 2,44 | 2,46 | -1,20% | 28.862,00 |
| 30.10.2025 | 2,45 | 2,51 | 2,42 | 2,49 | 1,63% | 50.659,00 |
| 29.10.2025 | 2,57 | 2,64 | 2,38 | 2,45 | -4,30% | 62.437,00 |
| 28.10.2025 | 2,58 | 2,63 | 2,54 | 2,56 | -0,78% | 14.415,00 |
| 27.10.2025 | 2,61 | 2,67 | 2,45 | 2,58 | -0,39% | 45.314,00 |
| 24.10.2025 | 2,63 | 2,71 | 2,59 | 2,59 | -0,77% | 30.710,00 |
| 23.10.2025 | 2,64 | 2,70 | 2,59 | 2,61 | 0,00% | 46.098,00 |
| 22.10.2025 | 2,77 | 2,77 | 2,58 | 2,61 | -6,12% | 63.330,00 |
| 21.10.2025 | 2,69 | 2,85 | 2,61 | 2,78 | 7,75% | 177.730,00 |
| 20.10.2025 | 2,60 | 2,66 | 2,55 | 2,58 | -0,77% | 120.823,00 |
| 17.10.2025 | 2,37 | 2,68 | 2,37 | 2,60 | 10,17% | 113.799,00 |
| 16.10.2025 | 2,55 | 2,57 | 2,32 | 2,36 | -6,72% | 100.831,00 |
| 15.10.2025 | 2,54 | 2,72 | 2,53 | 2,53 | -1,94% | 57.051,00 |
| 14.10.2025 | 2,55 | 2,62 | 2,53 | 2,58 | 1,18% | 19.559,00 |
| 13.10.2025 | 2,58 | 2,68 | 2,53 | 2,55 | -0,78% | 38.436,00 |
| 10.10.2025 | 2,65 | 2,74 | 2,53 | 2,57 | -3,75% | 30.861,00 |
| 09.10.2025 | 2,71 | 2,89 | 2,66 | 2,67 | -1,48% | 65.419,00 |
| 08.10.2025 | 2,58 | 2,73 | 2,58 | 2,71 | 5,86% | 81.422,00 |