8,875$
-2,15%
Echtzeit-Aktienkurs NextPlat Corp
Bid:
Ask:
Aktienkurse zur NextPlat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,99 | 9,30 | 8,78 | 8,88 | -2,15% | 62.351,00 |
| 08.09.2026 | 8,82 | 9,35 | 8,81 | 9,07 | 1,80% | 32.580,00 |
| 04.09.2026 | 9,28 | 9,49 | 8,91 | 8,91 | -4,96% | 13.895,00 |
| 03.09.2026 | 9,23 | 9,71 | 8,70 | 9,38 | 1,24% | 84.937,00 |
| 02.09.2026 | 9,68 | 9,94 | 9,22 | 9,26 | -3,94% | 47.570,00 |
| 01.09.2026 | 9,56 | 9,83 | 9,56 | 9,64 | -1,33% | 5.005,00 |
| 31.08.2026 | 9,17 | 9,87 | 9,17 | 9,77 | 5,62% | 16.705,00 |
| 28.08.2026 | 9,40 | 9,85 | 9,10 | 9,25 | -0,75% | 117.065,00 |
| 27.08.2026 | 9,65 | 9,85 | 9,32 | 9,32 | 0,98% | 20.972,00 |
| 26.08.2026 | 9,16 | 9,66 | 9,01 | 9,23 | 0,76% | 63.412,00 |
| 25.08.2026 | 8,99 | 9,38 | 8,66 | 9,16 | 0,38% | 284.679,00 |
| 24.08.2026 | 8,97 | 9,49 | 8,85 | 9,13 | -0,27% | 21.276,00 |
| 21.08.2026 | 8,94 | 9,17 | 8,74 | 9,15 | 7,65% | 24.516,00 |
| 20.08.2026 | 8,50 | 8,80 | 8,36 | 8,50 | -0,35% | 15.161,00 |
| 19.08.2026 | 8,30 | 8,80 | 7,99 | 8,53 | 5,70% | 28.283,00 |
| 18.08.2026 | 8,57 | 8,74 | 8,06 | 8,07 | -4,61% | 10.741,00 |
| 17.08.2026 | 8,41 | 9,04 | 8,35 | 8,46 | 2,05% | 36.110,00 |
| 14.08.2026 | 8,14 | 9,17 | 8,06 | 8,29 | 2,22% | 69.081,00 |
| 13.08.2026 | 6,75 | 8,30 | 6,64 | 8,11 | 18,74% | 162.766,00 |
| 12.08.2026 | 6,49 | 7,03 | 6,49 | 6,83 | 5,56% | 46.795,00 |
| 11.08.2026 | 6,83 | 6,83 | 6,40 | 6,47 | 1,57% | 79.723,00 |
| 10.08.2026 | 6,46 | 6,79 | 6,32 | 6,37 | -0,78% | 28.033,00 |
| 07.08.2026 | 6,50 | 6,69 | 6,42 | 6,42 | -0,28% | 17.505,00 |
| 06.08.2026 | 6,38 | 6,69 | 6,31 | 6,44 | 6,75% | 223.965,00 |
| 05.08.2026 | 6,05 | 6,05 | 5,99 | 6,03 | -1,78% | 4.490,00 |
| 04.08.2026 | 6,20 | 6,21 | 6,05 | 6,14 | 0,59% | 4.903,00 |
| 03.08.2026 | 6,11 | 6,29 | 5,92 | 6,10 | 0,73% | 18.786,00 |
| 31.07.2026 | 6,25 | 6,48 | 5,91 | 6,06 | -1,78% | 50.549,00 |
| 30.07.2026 | 6,15 | 7,07 | 6,00 | 6,17 | 4,58% | 88.093,00 |
| 29.07.2026 | 5,95 | 6,27 | 5,90 | 5,90 | -1,83% | 8.547,00 |
| 28.07.2026 | 6,20 | 6,40 | 5,95 | 6,01 | 3,44% | 19.483,00 |
| 27.07.2026 | 6,10 | 6,10 | 5,81 | 5,81 | -1,02% | 4.801,00 |
| 24.07.2026 | 6,03 | 6,10 | 5,87 | 5,87 | -1,18% | 5.951,00 |
| 23.07.2026 | 6,21 | 6,21 | 5,80 | 5,94 | -4,27% | 35.451,00 |
| 22.07.2026 | 5,87 | 6,40 | 5,87 | 6,21 | 3,42% | 15.412,00 |
| 21.07.2026 | 5,90 | 6,33 | 5,89 | 6,00 | 4,71% | 24.611,00 |
| 20.07.2026 | 5,80 | 5,92 | 5,73 | 5,73 | -2,88% | 47.966,00 |
| 17.07.2026 | 5,96 | 6,22 | 5,90 | 5,90 | -2,43% | 8.200,00 |
| 16.07.2026 | 6,44 | 6,45 | 6,00 | 6,05 | -7,47% | 13.861,00 |
| 15.07.2026 | 6,75 | 6,84 | 6,18 | 6,54 | -6,84% | 91.965,00 |
| 14.07.2026 | 6,89 | 7,14 | 6,76 | 7,02 | 2,41% | 11.389,00 |
| 13.07.2026 | 6,69 | 6,85 | 6,04 | 6,85 | -1,15% | 9.129,00 |
| 10.07.2026 | 6,60 | 7,07 | 6,17 | 6,93 | 4,05% | 59.467,00 |
| 09.07.2026 | 7,09 | 7,49 | 6,60 | 6,66 | -8,89% | 38.241,00 |
| 08.07.2026 | 7,22 | 7,70 | 7,01 | 7,31 | 2,24% | 44.898,00 |
| 07.07.2026 | 6,75 | 7,53 | 6,68 | 7,15 | 4,69% | 52.444,00 |
| 06.07.2026 | 6,98 | 7,22 | 6,83 | 6,83 | -1,73% | 11.738,00 |
| 02.07.2026 | 7,08 | 7,30 | 6,87 | 6,95 | -0,22% | 25.880,00 |
| 01.07.2026 | 6,79 | 7,10 | 6,51 | 6,97 | 7,57% | 54.979,00 |
| 30.06.2026 | 6,48 | 6,89 | 6,42 | 6,48 | -0,31% | 26.399,00 |
| 29.06.2026 | 6,19 | 6,57 | 6,00 | 6,50 | 5,44% | 27.443,00 |
| 26.06.2026 | 6,39 | 6,68 | 6,00 | 6,16 | -4,20% | 19.269,00 |
| 25.06.2026 | 6,56 | 6,88 | 6,34 | 6,43 | -0,77% | 11.931,00 |
| 24.06.2026 | 6,55 | 6,68 | 5,80 | 6,48 | 0,70% | 21.612,00 |
| 23.06.2026 | 6,26 | 7,05 | 5,65 | 6,44 | -1,61% | 34.885,00 |
| 22.06.2026 | 5,74 | 6,66 | 5,51 | 6,54 | 12,95% | 103.154,00 |
| 18.06.2026 | 5,89 | 6,29 | 5,65 | 5,79 | 1,40% | 110.071,00 |
| 17.06.2026 | 6,00 | 6,31 | 5,50 | 5,71 | -8,20% | 32.269,00 |
| 16.06.2026 | 6,07 | 6,28 | 5,95 | 6,22 | 0,32% | 19.514,00 |
| 15.06.2026 | 6,36 | 6,49 | 5,92 | 6,20 | 0,00% | 42.640,00 |
| 12.06.2026 | 7,05 | 7,07 | 6,12 | 6,20 | -8,62% | 15.509,00 |
| 11.06.2026 | 6,50 | 6,95 | 6,33 | 6,79 | 6,02% | 28.884,00 |
| 10.06.2026 | 6,25 | 6,87 | 6,10 | 6,40 | 5,26% | 14.237,00 |
| 09.06.2026 | 6,02 | 6,40 | 5,95 | 6,08 | -0,41% | 10.866,00 |
| 08.06.2026 | 6,34 | 6,67 | 6,01 | 6,11 | -3,37% | 25.083,00 |
| 05.06.2026 | 7,09 | 7,50 | 6,25 | 6,32 | -19,10% | 49.966,00 |
| 04.06.2026 | 7,40 | 8,37 | 7,40 | 7,81 | 6,40% | 59.664,00 |
| 03.06.2026 | 7,57 | 7,79 | 7,18 | 7,34 | -5,53% | 19.310,00 |
| 02.06.2026 | 6,73 | 8,19 | 6,57 | 7,77 | 17,55% | 68.344,00 |
| 01.06.2026 | 7,11 | 7,30 | 6,61 | 6,61 | -11,63% | 7.102,00 |
| 29.05.2026 | 7,10 | 7,48 | 6,98 | 7,48 | 3,89% | 9.984,00 |
| 28.05.2026 | 7,44 | 7,55 | 6,96 | 7,20 | -1,37% | 13.474,00 |
| 27.05.2026 | 7,32 | 7,84 | 6,50 | 7,30 | 0,76% | 64.641,00 |
| 26.05.2026 | 5,96 | 7,52 | 5,96 | 7,25 | 18,77% | 107.130,00 |
| 22.05.2026 | 6,25 | 6,25 | 5,96 | 6,10 | 4,99% | 6.403,00 |
| 21.05.2026 | 6,05 | 6,05 | 5,81 | 5,81 | 0,52% | 1.047,00 |
| 20.05.2026 | 5,59 | 6,60 | 5,49 | 5,78 | -3,70% | 9.771,00 |
| 19.05.2026 | 6,25 | 6,64 | 5,53 | 6,00 | 0,79% | 12.729,00 |
| 18.05.2026 | 6,05 | 6,05 | 5,38 | 5,96 | -1,89% | 8.701,00 |
| 15.05.2026 | 6,45 | 6,51 | 6,01 | 6,07 | -3,11% | 2.349,00 |
| 14.05.2026 | 6,23 | 6,40 | 5,93 | 6,27 | -2,26% | 16.640,00 |
| 13.05.2026 | 6,57 | 6,84 | 6,35 | 6,41 | -0,47% | 7.239,00 |
| 12.05.2026 | 6,88 | 7,21 | 6,38 | 6,44 | -7,87% | 11.252,00 |
| 11.05.2026 | 6,77 | 7,10 | 6,77 | 6,99 | 0,58% | 3.931,00 |
| 08.05.2026 | 6,76 | 6,95 | 6,76 | 6,95 | 1,31% | 1.049,00 |
| 07.05.2026 | 7,28 | 7,40 | 6,86 | 6,86 | -4,38% | 13.193,00 |
| 06.05.2026 | 6,75 | 7,17 | 6,59 | 7,17 | 4,88% | 11.543,00 |
| 05.05.2026 | 6,37 | 6,84 | 6,27 | 6,84 | 8,06% | 17.090,00 |
| 04.05.2026 | 6,40 | 6,48 | 6,26 | 6,33 | -0,16% | 4.357,00 |
| 01.05.2026 | 6,37 | 6,56 | 6,34 | 6,34 | -0,78% | 3.740,00 |
| 30.04.2026 | 6,34 | 6,54 | 6,33 | 6,39 | -0,47% | 7.542,00 |
| 29.04.2026 | 6,68 | 6,79 | 6,30 | 6,42 | -2,87% | 9.360,00 |
| 28.04.2026 | 6,66 | 6,89 | 6,52 | 6,61 | -4,62% | 5.301,00 |
| 27.04.2026 | 6,69 | 6,98 | 6,48 | 6,93 | 5,56% | 15.508,00 |
| 24.04.2026 | 6,30 | 6,62 | 6,13 | 6,57 | 5,17% | 29.017,00 |
| 23.04.2026 | 6,02 | 6,29 | 5,65 | 6,24 | 3,34% | 13.236,00 |
| 22.04.2026 | 5,82 | 6,04 | 5,58 | 6,04 | 7,66% | 7.897,00 |
| 21.04.2026 | 5,70 | 5,80 | 5,55 | 5,61 | -4,43% | 17.768,00 |
| 20.04.2026 | 5,10 | 5,87 | 5,10 | 5,87 | 7,90% | 22.972,00 |
| 17.04.2026 | 5,45 | 5,69 | 5,31 | 5,44 | -0,55% | 16.628,00 |