0,805$
-1,35%
Echtzeit-Aktienkurs NextPlat Corp
Bid:
Ask:
Aktienkurse zur NextPlat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 0,80 | 0,85 | 0,77 | 0,81 | -1,35% | 16.638,00 |
| 03.12.2024 | 0,83 | 0,83 | 0,80 | 0,82 | -0,97% | 12.105,00 |
| 02.12.2024 | 0,80 | 0,85 | 0,79 | 0,82 | 4,04% | 72.842,00 |
| 29.11.2024 | 0,80 | 0,87 | 0,76 | 0,79 | -6,82% | 45.365,00 |
| 27.11.2024 | 0,90 | 1,00 | 0,82 | 0,85 | -6,70% | 40.356,00 |
| 26.11.2024 | 0,97 | 1,00 | 0,88 | 0,91 | -3,09% | 35.091,00 |
| 25.11.2024 | 0,92 | 1,00 | 0,92 | 0,94 | 0,00% | 22.242,00 |
| 22.11.2024 | 0,93 | 0,98 | 0,86 | 0,94 | -1,88% | 36.881,00 |
| 20.11.2024 | 1,00 | 1,02 | 0,90 | 0,96 | -3,23% | 6.644,00 |
| 19.11.2024 | 1,04 | 1,06 | 0,99 | 0,99 | 0,00% | 35.788,00 |
| 18.11.2024 | 0,97 | 1,04 | 0,94 | 0,99 | 5,88% | 45.338,00 |
| 15.11.2024 | 0,95 | 0,95 | 0,90 | 0,94 | 9,61% | 40.541,00 |
| 14.11.2024 | 1,05 | 1,09 | 0,82 | 0,85 | -27,09% | 232.346,00 |
| 13.11.2024 | 1,17 | 1,19 | 1,13 | 1,17 | 1,74% | 6.082,00 |
| 12.11.2024 | 1,09 | 1,15 | 1,09 | 1,15 | 4,55% | 22.119,00 |
| 11.11.2024 | 1,15 | 1,17 | 1,10 | 1,10 | -3,51% | 11.509,00 |
| 08.11.2024 | 1,08 | 1,15 | 1,07 | 1,14 | 4,59% | 12.698,00 |
| 07.11.2024 | 1,15 | 1,20 | 1,09 | 1,09 | -8,40% | 49.751,00 |
| 06.11.2024 | 1,15 | 1,21 | 1,15 | 1,19 | 0,85% | 7.906,00 |
| 05.11.2024 | 1,14 | 1,20 | 1,14 | 1,18 | 1,72% | 8.302,00 |
| 04.11.2024 | 1,14 | 1,19 | 1,14 | 1,16 | 1,75% | 4.717,00 |
| 01.11.2024 | 1,10 | 1,14 | 1,09 | 1,14 | 1,79% | 18.072,00 |
| 31.10.2024 | 1,11 | 1,14 | 1,10 | 1,12 | 1,82% | 46.268,00 |
| 30.10.2024 | 1,11 | 1,17 | 1,10 | 1,10 | -3,51% | 17.449,00 |
| 29.10.2024 | 1,11 | 1,20 | 1,10 | 1,14 | 0,00% | 38.208,00 |
| 28.10.2024 | 1,11 | 1,24 | 1,09 | 1,14 | 3,64% | 36.395,00 |
| 25.10.2024 | 1,10 | 1,12 | 1,07 | 1,10 | 1,85% | 27.626,00 |
| 24.10.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -1,37% | 21.245,00 |
| 23.10.2024 | 1,18 | 1,19 | 1,07 | 1,10 | -1,79% | 32.435,00 |
| 22.10.2024 | 1,12 | 1,20 | 1,11 | 1,12 | -1,33% | 21.621,00 |
| 21.10.2024 | 1,21 | 1,25 | 1,13 | 1,13 | -4,32% | 26.839,00 |
| 18.10.2024 | 1,22 | 1,22 | 1,16 | 1,18 | 0,17% | 12.565,00 |
| 17.10.2024 | 1,23 | 1,23 | 1,15 | 1,18 | -1,75% | 22.722,00 |
| 16.10.2024 | 1,20 | 1,20 | 1,15 | 1,20 | 0,84% | 44.113,00 |
| 15.10.2024 | 1,16 | 1,19 | 1,13 | 1,19 | 7,21% | 11.999,00 |
| 14.10.2024 | 1,09 | 1,15 | 1,09 | 1,11 | 1,83% | 61.080,00 |
| 11.10.2024 | 1,16 | 1,17 | 1,09 | 1,09 | -3,54% | 34.689,00 |
| 10.10.2024 | 1,14 | 1,20 | 1,10 | 1,13 | 0,89% | 65.880,00 |
| 09.10.2024 | 1,24 | 1,25 | 1,12 | 1,12 | -3,45% | 65.630,00 |
| 08.10.2024 | 1,31 | 1,36 | 1,16 | 1,16 | -1,69% | 98.135,00 |
| 07.10.2024 | 1,30 | 1,37 | 1,18 | 1,18 | -7,81% | 64.667,00 |
| 04.10.2024 | 1,24 | 1,29 | 1,23 | 1,28 | -0,39% | 24.068,00 |
| 03.10.2024 | 1,20 | 1,32 | 1,17 | 1,29 | 4,47% | 52.786,00 |
| 02.10.2024 | 1,31 | 1,31 | 1,17 | 1,23 | -5,38% | 72.275,00 |
| 01.10.2024 | 1,40 | 1,41 | 1,25 | 1,30 | -7,80% | 114.641,00 |
| 30.09.2024 | 1,42 | 1,43 | 1,36 | 1,41 | -0,70% | 7.402,00 |
| 27.09.2024 | 1,40 | 1,44 | 1,35 | 1,42 | 0,71% | 25.010,00 |
| 26.09.2024 | 1,44 | 1,44 | 1,36 | 1,41 | 0,00% | 5.602,00 |
| 25.09.2024 | 1,36 | 1,42 | 1,35 | 1,41 | 0,71% | 41.996,00 |
| 24.09.2024 | 1,40 | 1,42 | 1,34 | 1,40 | 0,00% | 36.975,00 |
| 23.09.2024 | 1,40 | 1,42 | 1,32 | 1,40 | 0,00% | 16.381,00 |
| 20.09.2024 | 1,38 | 1,46 | 1,33 | 1,40 | 0,00% | 29.274,00 |
| 19.09.2024 | 1,46 | 1,49 | 1,39 | 1,40 | -6,04% | 10.002,00 |
| 18.09.2024 | 1,43 | 1,49 | 1,38 | 1,49 | 2,05% | 55.289,00 |
| 17.09.2024 | 1,46 | 1,48 | 1,31 | 1,46 | -0,68% | 63.012,00 |
| 16.09.2024 | 1,48 | 1,49 | 1,44 | 1,47 | 2,08% | 58.862,00 |
| 13.09.2024 | 1,42 | 1,47 | 1,39 | 1,44 | 1,91% | 55.656,00 |
| 12.09.2024 | 1,36 | 1,43 | 1,33 | 1,41 | 4,67% | 54.138,00 |
| 11.09.2024 | 1,35 | 1,37 | 1,33 | 1,35 | -1,46% | 41.810,00 |
| 10.09.2024 | 1,29 | 1,37 | 1,29 | 1,37 | 4,58% | 64.281,00 |
| 09.09.2024 | 1,30 | 1,31 | 1,19 | 1,31 | 1,55% | 74.834,00 |
| 06.09.2024 | 1,21 | 1,30 | 1,19 | 1,29 | 4,88% | 95.138,00 |
| 05.09.2024 | 1,22 | 1,24 | 1,19 | 1,23 | 0,00% | 35.630,00 |
| 04.09.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 2,50% | 7.901,00 |
| 03.09.2024 | 1,22 | 1,24 | 1,18 | 1,20 | 2,13% | 41.529,00 |
| 30.08.2024 | 1,15 | 1,20 | 1,15 | 1,18 | -2,49% | 36.193,00 |
| 29.08.2024 | 1,22 | 1,22 | 1,16 | 1,21 | -1,23% | 27.924,00 |
| 28.08.2024 | 1,21 | 1,24 | 1,16 | 1,22 | -0,81% | 54.434,00 |
| 27.08.2024 | 1,15 | 1,25 | 1,15 | 1,23 | 0,00% | 56.472,00 |
| 26.08.2024 | 1,20 | 1,23 | 1,18 | 1,23 | 0,00% | 13.816,00 |
| 23.08.2024 | 1,24 | 1,24 | 1,18 | 1,23 | 1,65% | 23.901,00 |
| 22.08.2024 | 1,23 | 1,24 | 1,14 | 1,21 | 4,76% | 27.849,00 |
| 21.08.2024 | 1,15 | 1,18 | 1,14 | 1,16 | -1,28% | 22.203,00 |
| 20.08.2024 | 1,13 | 1,23 | 1,11 | 1,17 | -1,68% | 35.266,00 |
| 19.08.2024 | 1,04 | 1,25 | 1,04 | 1,19 | 14,42% | 277.996,00 |
| 16.08.2024 | 1,03 | 1,07 | 1,00 | 1,04 | -0,95% | 78.038,00 |
| 15.08.2024 | 0,99 | 1,07 | 0,99 | 1,05 | 6,49% | 232.323,00 |
| 14.08.2024 | 1,04 | 1,16 | 0,99 | 0,99 | -1,40% | 4.952.827,00 |
| 13.08.2024 | 1,05 | 1,07 | 1,00 | 1,00 | -1,96% | 23.089,00 |
| 12.08.2024 | 1,02 | 1,05 | 1,01 | 1,02 | -0,97% | 24.126,00 |
| 09.08.2024 | 1,07 | 1,07 | 1,02 | 1,03 | 0,49% | 10.572,00 |
| 08.08.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 0,49% | 13.888,00 |
| 07.08.2024 | 1,05 | 1,05 | 1,00 | 1,02 | -4,05% | 11.926,00 |
| 06.08.2024 | 1,05 | 1,07 | 1,03 | 1,06 | 0,57% | 7.442,00 |
| 05.08.2024 | 1,05 | 1,06 | 1,01 | 1,06 | -1,21% | 16.513,00 |
| 02.08.2024 | 1,06 | 1,17 | 1,04 | 1,07 | -1,83% | 54.170,00 |
| 01.08.2024 | 1,12 | 1,14 | 1,08 | 1,09 | -2,68% | 37.506,00 |
| 31.07.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -0,88% | 18.104,00 |
| 30.07.2024 | 1,16 | 1,21 | 1,13 | 1,13 | -5,44% | 23.924,00 |
| 29.07.2024 | 1,24 | 1,24 | 1,18 | 1,20 | -1,24% | 20.530,00 |
| 26.07.2024 | 1,24 | 1,24 | 1,16 | 1,21 | 1,85% | 16.748,00 |
| 25.07.2024 | 1,16 | 1,21 | 1,12 | 1,19 | 0,25% | 36.269,00 |
| 24.07.2024 | 1,26 | 1,26 | 1,18 | 1,19 | -1,99% | 30.119,00 |
| 23.07.2024 | 1,27 | 1,27 | 1,19 | 1,21 | -2,50% | 28.983,00 |
| 22.07.2024 | 1,16 | 1,24 | 1,12 | 1,24 | 4,20% | 8.477,00 |
| 19.07.2024 | 1,24 | 1,26 | 1,19 | 1,19 | -0,83% | 29.825,00 |
| 18.07.2024 | 1,17 | 1,30 | 1,17 | 1,20 | 4,35% | 86.831,00 |
| 17.07.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 0,88% | 8.143,00 |
| 16.07.2024 | 1,12 | 1,17 | 1,09 | 1,14 | 1,15% | 50.253,00 |
| 15.07.2024 | 1,20 | 1,20 | 1,13 | 1,13 | -2,00% | 49.746,00 |