0,960$
-3,02%
Echtzeit-Aktienkurs Nexalin Technology Inc
Bid:
Ask:
Aktienkurse zur Nexalin Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 0,96 | 1,03 | 0,95 | 0,96 | -3,03% | 33.839,00 |
| 02.07.2025 | 0,96 | 0,99 | 0,96 | 0,99 | 0,00% | 31.094,00 |
| 01.07.2025 | 1,01 | 1,04 | 0,99 | 0,99 | 0,20% | 24.426,00 |
| 30.06.2025 | 0,92 | 1,05 | 0,92 | 0,99 | 5,22% | 80.038,00 |
| 27.06.2025 | 1,00 | 1,00 | 0,89 | 0,94 | -6,10% | 127.173,00 |
| 26.06.2025 | 0,99 | 1,03 | 0,92 | 1,00 | -1,48% | 159.042,00 |
| 25.06.2025 | 1,05 | 1,06 | 1,01 | 1,02 | -4,25% | 68.601,00 |
| 24.06.2025 | 1,11 | 1,12 | 1,03 | 1,06 | 0,95% | 109.682,00 |
| 23.06.2025 | 1,05 | 1,10 | 1,03 | 1,05 | -0,94% | 78.099,00 |
| 20.06.2025 | 1,20 | 1,20 | 1,06 | 1,06 | -5,36% | 114.573,00 |
| 18.06.2025 | 1,13 | 1,17 | 1,08 | 1,12 | 0,00% | 90.852,00 |
| 17.06.2025 | 1,16 | 1,18 | 1,12 | 1,12 | -5,88% | 52.037,00 |
| 16.06.2025 | 1,15 | 1,21 | 1,13 | 1,19 | 3,48% | 70.382,00 |
| 13.06.2025 | 1,19 | 1,21 | 1,12 | 1,15 | -5,35% | 119.079,00 |
| 12.06.2025 | 1,19 | 1,24 | 1,19 | 1,22 | -0,41% | 62.132,00 |
| 11.06.2025 | 1,24 | 1,25 | 1,18 | 1,22 | -2,79% | 112.626,00 |
| 10.06.2025 | 1,29 | 1,30 | 1,24 | 1,26 | -1,18% | 36.765,00 |
| 09.06.2025 | 1,30 | 1,30 | 1,20 | 1,27 | -1,55% | 119.879,00 |
| 06.06.2025 | 1,20 | 1,29 | 1,17 | 1,29 | 8,77% | 113.872,00 |
| 05.06.2025 | 1,21 | 1,25 | 1,18 | 1,19 | -4,35% | 93.109,00 |
| 04.06.2025 | 1,24 | 1,28 | 1,20 | 1,24 | -1,59% | 46.916,00 |
| 03.06.2025 | 1,22 | 1,29 | 1,20 | 1,26 | 3,28% | 69.216,00 |
| 02.06.2025 | 1,22 | 1,24 | 1,17 | 1,22 | 2,09% | 114.176,00 |
| 30.05.2025 | 1,17 | 1,22 | 1,17 | 1,20 | 0,42% | 78.606,00 |
| 29.05.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 0,00% | 95.078,00 |
| 28.05.2025 | 1,19 | 1,21 | 1,17 | 1,19 | -1,65% | 59.232,00 |
| 27.05.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -1,63% | 35.386,00 |
| 23.05.2025 | 1,19 | 1,24 | 1,19 | 1,23 | 1,65% | 30.782,00 |
| 22.05.2025 | 1,18 | 1,23 | 1,18 | 1,21 | 0,83% | 60.006,00 |
| 21.05.2025 | 1,21 | 1,25 | 1,19 | 1,20 | -2,44% | 63.060,00 |
| 20.05.2025 | 1,25 | 1,29 | 1,21 | 1,23 | -3,15% | 78.884,00 |
| 19.05.2025 | 1,37 | 1,37 | 1,25 | 1,27 | 0,00% | 79.866,00 |
| 16.05.2025 | 1,23 | 1,32 | 1,22 | 1,27 | 2,42% | 86.986,00 |
| 15.05.2025 | 1,23 | 1,25 | 1,20 | 1,24 | 1,64% | 82.908,00 |
| 14.05.2025 | 1,19 | 1,23 | 1,19 | 1,22 | 2,52% | 68.254,00 |
| 13.05.2025 | 1,22 | 1,22 | 1,15 | 1,19 | -4,80% | 162.475,00 |
| 12.05.2025 | 1,30 | 1,33 | 1,18 | 1,25 | -1,57% | 168.339,00 |
| 09.05.2025 | 1,18 | 1,30 | 1,15 | 1,27 | 4,10% | 186.081,00 |
| 08.05.2025 | 1,25 | 1,26 | 1,17 | 1,22 | -2,40% | 138.168,00 |
| 07.05.2025 | 1,33 | 1,39 | 1,17 | 1,25 | -0,79% | 179.289,00 |
| 06.05.2025 | 1,33 | 1,34 | 1,21 | 1,26 | -5,26% | 167.294,00 |
| 05.05.2025 | 1,34 | 1,43 | 1,27 | 1,33 | -25,70% | 558.324,00 |
| 02.05.2025 | 1,80 | 1,82 | 1,74 | 1,79 | 0,00% | 37.218,00 |
| 01.05.2025 | 1,85 | 1,92 | 1,74 | 1,79 | -2,93% | 54.901,00 |
| 30.04.2025 | 1,89 | 1,89 | 1,76 | 1,84 | 1,32% | 19.924,00 |
| 29.04.2025 | 1,82 | 1,86 | 1,75 | 1,82 | 0,00% | 20.851,00 |
| 28.04.2025 | 1,91 | 1,92 | 1,76 | 1,82 | -0,55% | 47.059,00 |
| 25.04.2025 | 1,81 | 1,88 | 1,77 | 1,83 | -1,08% | 34.608,00 |
| 24.04.2025 | 1,79 | 1,88 | 1,71 | 1,85 | 5,71% | 43.300,00 |
| 23.04.2025 | 1,80 | 1,89 | 1,73 | 1,75 | 0,57% | 47.736,00 |
| 22.04.2025 | 1,77 | 1,79 | 1,70 | 1,74 | 0,35% | 47.845,00 |
| 21.04.2025 | 1,67 | 1,81 | 1,66 | 1,73 | 2,73% | 54.008,00 |
| 17.04.2025 | 1,67 | 1,75 | 1,62 | 1,69 | 1,69% | 39.873,00 |
| 16.04.2025 | 1,64 | 1,77 | 1,56 | 1,66 | -4,05% | 56.063,00 |
| 15.04.2025 | 1,67 | 1,80 | 1,57 | 1,73 | -2,81% | 135.678,00 |
| 14.04.2025 | 1,88 | 2,31 | 1,78 | 1,78 | -3,78% | 607.279,00 |
| 11.04.2025 | 1,75 | 1,87 | 1,68 | 1,85 | 6,94% | 47.190,00 |
| 10.04.2025 | 1,76 | 1,79 | 1,66 | 1,73 | -1,70% | 33.726,00 |
| 09.04.2025 | 1,62 | 1,81 | 1,60 | 1,76 | 8,31% | 68.547,00 |
| 08.04.2025 | 1,70 | 1,78 | 1,56 | 1,63 | -1,52% | 91.976,00 |
| 07.04.2025 | 1,52 | 1,71 | 1,49 | 1,65 | -2,37% | 85.447,00 |
| 04.04.2025 | 1,62 | 1,79 | 1,55 | 1,69 | -6,63% | 130.691,00 |
| 03.04.2025 | 1,95 | 2,08 | 1,80 | 1,81 | -9,95% | 113.672,00 |
| 02.04.2025 | 1,84 | 2,13 | 1,84 | 2,01 | 5,79% | 107.598,00 |
| 01.04.2025 | 1,94 | 1,97 | 1,82 | 1,90 | -2,56% | 174.193,00 |
| 31.03.2025 | 1,87 | 2,00 | 1,86 | 1,95 | 2,09% | 75.299,00 |
| 28.03.2025 | 1,95 | 2,09 | 1,90 | 1,91 | -7,28% | 112.299,00 |
| 27.03.2025 | 2,01 | 2,13 | 1,95 | 2,06 | -1,44% | 69.323,00 |
| 26.03.2025 | 2,14 | 2,24 | 2,03 | 2,09 | -3,24% | 63.081,00 |
| 25.03.2025 | 2,38 | 2,44 | 2,11 | 2,16 | -7,69% | 126.562,00 |
| 24.03.2025 | 2,43 | 2,57 | 2,28 | 2,34 | -1,68% | 121.808,00 |
| 21.03.2025 | 2,45 | 2,47 | 2,31 | 2,38 | -4,03% | 61.269,00 |
| 20.03.2025 | 2,49 | 2,54 | 2,41 | 2,48 | 1,22% | 57.211,00 |
| 19.03.2025 | 2,32 | 2,49 | 2,25 | 2,45 | 11,36% | 104.009,00 |
| 18.03.2025 | 2,39 | 2,39 | 2,16 | 2,20 | -7,56% | 59.203,00 |
| 17.03.2025 | 2,36 | 2,49 | 2,22 | 2,38 | 10,70% | 134.662,00 |
| 14.03.2025 | 1,96 | 2,20 | 1,96 | 2,15 | 10,26% | 115.734,00 |
| 13.03.2025 | 2,24 | 2,24 | 1,94 | 1,95 | -13,33% | 160.336,00 |
| 12.03.2025 | 2,22 | 2,28 | 2,14 | 2,25 | 4,80% | 81.537,00 |
| 11.03.2025 | 2,04 | 2,18 | 1,95 | 2,15 | 3,72% | 107.668,00 |
| 10.03.2025 | 2,34 | 2,43 | 2,00 | 2,07 | -13,03% | 178.507,00 |
| 07.03.2025 | 2,46 | 2,46 | 2,18 | 2,38 | 5,31% | 176.776,00 |
| 06.03.2025 | 2,43 | 2,49 | 2,25 | 2,26 | -7,00% | 82.690,00 |
| 05.03.2025 | 2,45 | 2,49 | 2,37 | 2,43 | 1,25% | 100.141,00 |
| 04.03.2025 | 2,42 | 2,49 | 2,28 | 2,40 | -1,23% | 164.731,00 |
| 03.03.2025 | 2,71 | 2,79 | 2,25 | 2,43 | -8,65% | 362.892,00 |
| 28.02.2025 | 2,75 | 2,77 | 2,55 | 2,66 | -2,21% | 179.295,00 |
| 27.02.2025 | 2,67 | 2,80 | 2,51 | 2,72 | 1,12% | 149.849,00 |
| 26.02.2025 | 2,61 | 2,80 | 2,50 | 2,69 | 7,60% | 365.642,00 |
| 25.02.2025 | 2,63 | 2,70 | 2,41 | 2,50 | -4,94% | 195.682,00 |
| 24.02.2025 | 2,86 | 3,03 | 2,57 | 2,63 | -8,68% | 244.078,00 |
| 21.02.2025 | 3,25 | 3,28 | 2,85 | 2,88 | -11,11% | 301.680,00 |
| 20.02.2025 | 3,26 | 3,35 | 3,14 | 3,24 | -1,82% | 134.144,00 |
| 19.02.2025 | 3,46 | 3,54 | 3,25 | 3,30 | -4,62% | 153.645,00 |
| 18.02.2025 | 3,48 | 3,52 | 3,33 | 3,46 | 4,53% | 297.277,00 |
| 14.02.2025 | 3,24 | 3,45 | 3,16 | 3,31 | 3,12% | 257.662,00 |
| 13.02.2025 | 3,14 | 3,27 | 3,03 | 3,21 | 1,58% | 165.943,00 |
| 12.02.2025 | 3,32 | 3,37 | 2,80 | 3,16 | -6,51% | 601.149,00 |
| 11.02.2025 | 3,56 | 3,56 | 3,32 | 3,38 | -3,98% | 149.462,00 |
| 10.02.2025 | 3,65 | 3,73 | 3,37 | 3,52 | -5,38% | 286.599,00 |