1,900$
14,46%
Echtzeit-Aktienkurs NexGel Inc
Bid:
Ask:
Aktienkurse zur NexGel Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 2,55 | 2,60 | 2,50 | 2,56 | 0,79% | 24.015,00 |
| 06.10.2025 | 2,65 | 2,65 | 2,50 | 2,54 | 4,53% | 61.672,00 |
| 02.10.2025 | 2,44 | 2,51 | 2,43 | 2,43 | 0,21% | 23.798,00 |
| 01.10.2025 | 2,45 | 2,45 | 2,32 | 2,43 | -0,61% | 12.815,00 |
| 30.09.2025 | 2,41 | 2,44 | 2,39 | 2,44 | 0,62% | 8.974,00 |
| 29.09.2025 | 2,40 | 2,47 | 2,36 | 2,43 | 1,04% | 11.933,00 |
| 26.09.2025 | 2,38 | 2,50 | 2,36 | 2,40 | 0,00% | 16.375,00 |
| 25.09.2025 | 2,42 | 2,47 | 2,35 | 2,40 | -0,83% | 49.890,00 |
| 24.09.2025 | 2,46 | 2,50 | 2,35 | 2,42 | -2,02% | 64.938,00 |
| 23.09.2025 | 2,56 | 2,56 | 2,44 | 2,47 | -2,37% | 31.813,00 |
| 22.09.2025 | 2,58 | 2,60 | 2,47 | 2,53 | -2,69% | 33.784,00 |
| 19.09.2025 | 2,58 | 2,75 | 2,56 | 2,60 | 0,39% | 35.757,00 |
| 18.09.2025 | 2,43 | 2,70 | 2,43 | 2,59 | 2,37% | 52.279,00 |
| 17.09.2025 | 2,52 | 2,63 | 2,41 | 2,53 | 3,27% | 32.202,00 |
| 16.09.2025 | 2,52 | 2,65 | 2,39 | 2,45 | -4,67% | 43.721,00 |
| 15.09.2025 | 2,41 | 2,61 | 2,41 | 2,57 | 6,64% | 83.780,00 |
| 12.09.2025 | 2,50 | 2,59 | 2,41 | 2,41 | -2,43% | 26.276,00 |
| 11.09.2025 | 2,34 | 2,60 | 2,34 | 2,47 | 8,10% | 99.683,00 |
| 10.09.2025 | 2,35 | 2,35 | 2,22 | 2,29 | -2,35% | 48.246,00 |
| 09.09.2025 | 2,22 | 2,34 | 2,15 | 2,34 | 5,41% | 68.613,00 |
| 08.09.2025 | 2,30 | 2,35 | 2,16 | 2,22 | 0,00% | 57.924,00 |
| 05.09.2025 | 2,26 | 2,28 | 2,20 | 2,22 | -0,45% | 37.185,00 |
| 04.09.2025 | 2,26 | 2,34 | 2,18 | 2,23 | -2,62% | 30.953,00 |
| 03.09.2025 | 2,40 | 2,41 | 2,25 | 2,29 | -2,55% | 47.618,00 |
| 02.09.2025 | 2,36 | 2,50 | 2,35 | 2,35 | -4,28% | 56.513,00 |
| 29.08.2025 | 2,45 | 2,59 | 2,43 | 2,46 | 0,20% | 28.676,00 |
| 28.08.2025 | 2,37 | 2,54 | 2,32 | 2,45 | 4,70% | 64.445,00 |
| 27.08.2025 | 2,35 | 2,42 | 2,33 | 2,34 | -0,43% | 17.008,00 |
| 26.08.2025 | 2,34 | 2,46 | 2,30 | 2,35 | -0,42% | 40.740,00 |
| 25.08.2025 | 2,35 | 2,50 | 2,34 | 2,36 | 1,72% | 24.270,00 |
| 22.08.2025 | 2,33 | 2,34 | 2,26 | 2,32 | 4,50% | 21.875,00 |
| 21.08.2025 | 2,37 | 2,40 | 2,20 | 2,22 | -5,13% | 49.619,00 |
| 20.08.2025 | 2,43 | 2,51 | 2,33 | 2,34 | -2,09% | 30.548,00 |
| 19.08.2025 | 2,37 | 2,42 | 2,30 | 2,39 | 3,64% | 14.624,00 |
| 18.08.2025 | 2,43 | 2,43 | 2,29 | 2,31 | -5,10% | 74.354,00 |
| 15.08.2025 | 2,27 | 2,43 | 2,27 | 2,43 | 8,97% | 44.620,00 |
| 14.08.2025 | 2,39 | 2,39 | 2,21 | 2,23 | -7,08% | 177.312,00 |
| 13.08.2025 | 2,41 | 2,66 | 2,40 | 2,40 | -11,44% | 93.392,00 |
| 12.08.2025 | 2,60 | 2,71 | 2,57 | 2,71 | 2,26% | 39.129,00 |
| 11.08.2025 | 2,68 | 2,68 | 2,60 | 2,65 | -1,49% | 49.124,00 |
| 08.08.2025 | 2,68 | 2,71 | 2,53 | 2,69 | 1,89% | 44.532,00 |
| 07.08.2025 | 2,55 | 2,65 | 2,43 | 2,64 | 3,94% | 35.342,00 |
| 06.08.2025 | 2,70 | 2,70 | 2,52 | 2,54 | -6,96% | 27.044,00 |
| 05.08.2025 | 2,60 | 2,75 | 2,58 | 2,73 | 5,00% | 54.068,00 |
| 04.08.2025 | 2,66 | 2,70 | 2,54 | 2,60 | 1,56% | 30.601,00 |
| 01.08.2025 | 2,20 | 2,68 | 2,20 | 2,56 | 13,78% | 113.157,00 |
| 31.07.2025 | 2,29 | 2,34 | 2,20 | 2,25 | -0,27% | 28.908,00 |
| 30.07.2025 | 2,38 | 2,41 | 2,25 | 2,26 | -4,41% | 41.301,00 |
| 29.07.2025 | 2,23 | 2,46 | 2,15 | 2,36 | 3,51% | 221.309,00 |
| 28.07.2025 | 2,34 | 2,44 | 2,22 | 2,28 | -3,39% | 82.386,00 |
| 25.07.2025 | 2,40 | 2,40 | 2,31 | 2,36 | -0,67% | 17.338,00 |
| 24.07.2025 | 2,53 | 2,56 | 2,26 | 2,38 | -5,75% | 94.960,00 |