1,465$
-1,68%
Echtzeit-Aktienkurs NextTrip
Bid:
Ask:
Aktienkurse zur NextTrip Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -2,35% | 1.929,00 |
| 08.09.2026 | 1,43 | 1,52 | 1,42 | 1,49 | 5,67% | 50.398,00 |
| 04.09.2026 | 1,41 | 1,44 | 1,36 | 1,41 | -0,35% | 27.735,00 |
| 03.09.2026 | 1,48 | 1,54 | 1,38 | 1,42 | -2,41% | 28.937,00 |
| 02.09.2026 | 1,40 | 1,49 | 1,40 | 1,45 | 3,57% | 30.103,00 |
| 01.09.2026 | 1,37 | 1,42 | 1,30 | 1,40 | -2,10% | 38.148,00 |
| 31.08.2026 | 1,46 | 1,58 | 1,41 | 1,43 | -8,92% | 79.435,00 |
| 28.08.2026 | 1,40 | 1,61 | 1,36 | 1,57 | 14,60% | 328.434,00 |
| 27.08.2026 | 1,23 | 1,37 | 1,22 | 1,37 | 17,09% | 144.697,00 |
| 26.08.2026 | 1,28 | 1,28 | 0,90 | 1,17 | -4,10% | 448.212,00 |
| 25.08.2026 | 1,26 | 1,32 | 1,21 | 1,22 | -3,56% | 56.179,00 |
| 24.08.2026 | 1,33 | 1,37 | 1,25 | 1,27 | -5,24% | 42.477,00 |
| 21.08.2026 | 1,35 | 1,36 | 1,29 | 1,34 | -1,84% | 55.553,00 |
| 20.08.2026 | 1,48 | 1,48 | 1,30 | 1,36 | -6,21% | 107.324,00 |
| 19.08.2026 | 1,41 | 1,50 | 1,21 | 1,45 | 3,57% | 104.297,00 |
| 18.08.2026 | 1,45 | 1,55 | 1,40 | 1,40 | 0,00% | 121.885,00 |
| 17.08.2026 | 1,53 | 1,53 | 1,37 | 1,40 | -4,11% | 52.248,00 |
| 14.08.2026 | 1,52 | 1,54 | 1,46 | 1,46 | -5,19% | 50.142,00 |
| 13.08.2026 | 1,55 | 1,56 | 1,49 | 1,54 | 3,36% | 39.138,00 |
| 12.08.2026 | 1,51 | 1,59 | 1,49 | 1,49 | -3,87% | 36.619,00 |
| 11.08.2026 | 1,55 | 1,61 | 1,49 | 1,55 | 1,97% | 37.046,00 |
| 10.08.2026 | 1,65 | 1,65 | 1,48 | 1,52 | -8,98% | 65.126,00 |
| 07.08.2026 | 1,63 | 1,67 | 1,62 | 1,67 | 2,45% | 161.527,00 |
| 06.08.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -2,98% | 3.421,00 |
| 05.08.2026 | 1,70 | 1,70 | 1,65 | 1,68 | -2,33% | 5.238,00 |
| 04.08.2026 | 1,77 | 1,78 | 1,66 | 1,72 | 2,38% | 27.936,00 |
| 03.08.2026 | 1,72 | 1,72 | 1,68 | 1,68 | 3,70% | 5.592,00 |
| 31.07.2026 | 1,63 | 1,65 | 1,62 | 1,62 | 0,00% | 2.122,00 |
| 30.07.2026 | 1,64 | 1,64 | 1,62 | 1,62 | -1,52% | 138,00 |
| 29.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | 24,00 |
| 28.07.2026 | 1,73 | 1,73 | 1,63 | 1,64 | -4,65% | 3.316,00 |
| 27.07.2026 | 1,83 | 1,83 | 1,72 | 1,72 | -2,82% | 5.710,00 |
| 24.07.2026 | 1,78 | 1,78 | 1,74 | 1,77 | -1,67% | 15.234,00 |
| 23.07.2026 | 1,92 | 1,92 | 1,79 | 1,80 | -7,22% | 7.353,00 |
| 22.07.2026 | 1,89 | 2,02 | 1,87 | 1,94 | 5,43% | 9.973,00 |
| 21.07.2026 | 1,93 | 1,93 | 1,84 | 1,84 | -2,65% | 7.654,00 |
| 20.07.2026 | 1,85 | 1,97 | 1,85 | 1,89 | -3,57% | 10.549,00 |
| 17.07.2026 | 1,61 | 1,96 | 1,61 | 1,96 | 17,37% | 66.060,00 |
| 16.07.2026 | 1,97 | 1,97 | 1,61 | 1,67 | -18,14% | 28.985,00 |
| 15.07.2026 | 2,01 | 2,04 | 1,95 | 2,04 | -0,49% | 34.313,00 |
| 14.07.2026 | 2,04 | 2,05 | 2,03 | 2,05 | -1,44% | 1.017,00 |
| 13.07.2026 | 2,13 | 2,13 | 2,08 | 2,08 | -0,95% | 409,00 |
| 10.07.2026 | 2,13 | 2,16 | 2,10 | 2,10 | 4,48% | 2.195,00 |
| 09.07.2026 | 2,07 | 2,07 | 2,01 | 2,01 | -1,28% | 402,00 |
| 08.07.2026 | 2,06 | 2,07 | 2,02 | 2,04 | -3,51% | 7.922,00 |
| 07.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 3,69% | 240,00 |
| 06.07.2026 | 2,05 | 2,05 | 2,02 | 2,04 | -1,93% | 2.801,00 |
| 02.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -3,49% | 1.370,00 |
| 01.07.2026 | 2,18 | 2,18 | 2,15 | 2,15 | 0,94% | 1.175,00 |
| 30.06.2026 | 2,02 | 2,13 | 2,02 | 2,13 | 7,58% | 9.840,00 |
| 29.06.2026 | 2,07 | 2,07 | 1,93 | 1,98 | -4,81% | 30.544,00 |
| 26.06.2026 | 2,05 | 2,15 | 2,05 | 2,08 | 6,12% | 8.767,00 |
| 25.06.2026 | 2,02 | 2,02 | 1,92 | 1,96 | -1,51% | 11.336,00 |
| 24.06.2026 | 1,96 | 2,01 | 1,96 | 1,99 | 0,00% | 2.318,00 |
| 23.06.2026 | 2,07 | 2,07 | 1,99 | 1,99 | -3,26% | 4.326,00 |
| 22.06.2026 | 2,13 | 2,13 | 2,03 | 2,06 | -2,51% | 9.273,00 |
| 18.06.2026 | 1,93 | 2,11 | 1,84 | 2,11 | 3,43% | 14.232,00 |
| 17.06.2026 | 2,02 | 2,07 | 2,00 | 2,04 | 0,99% | 3.957,00 |
| 16.06.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -2,42% | 2.906,00 |
| 15.06.2026 | 2,13 | 2,14 | 2,07 | 2,07 | -6,33% | 3.335,00 |
| 12.06.2026 | 2,18 | 2,23 | 2,18 | 2,21 | -1,03% | 282,00 |
| 11.06.2026 | 2,62 | 2,62 | 2,08 | 2,23 | -1,63% | 49.959,00 |
| 10.06.2026 | 2,34 | 2,34 | 2,25 | 2,27 | -0,74% | 1.049,00 |
| 09.06.2026 | 2,30 | 2,32 | 2,24 | 2,29 | -3,50% | 5.208,00 |
| 08.06.2026 | 2,40 | 2,51 | 2,37 | 2,37 | -2,47% | 9.664,00 |
| 05.06.2026 | 2,56 | 2,56 | 2,40 | 2,43 | 0,12% | 4.096,00 |
| 04.06.2026 | 2,41 | 2,55 | 2,41 | 2,43 | 5,06% | 13.881,00 |
| 03.06.2026 | 2,31 | 2,31 | 2,31 | 2,31 | -1,28% | 1.197,00 |
| 02.06.2026 | 2,30 | 2,34 | 2,24 | 2,34 | 1,30% | 3.772,00 |
| 01.06.2026 | 2,25 | 2,38 | 2,25 | 2,31 | 5,96% | 5.507,00 |
| 29.05.2026 | 2,22 | 2,22 | 2,18 | 2,18 | 5,98% | 2.312,00 |
| 28.05.2026 | 2,16 | 2,25 | 2,06 | 2,06 | -6,80% | 15.331,00 |
| 27.05.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,47% | 1.794,00 |
| 26.05.2026 | 2,31 | 2,31 | 2,19 | 2,24 | -4,48% | 4.724,00 |
| 22.05.2026 | 2,37 | 2,37 | 2,30 | 2,35 | 5,63% | 2.534,00 |
| 21.05.2026 | 2,23 | 2,24 | 2,22 | 2,22 | -2,63% | 2.417,00 |
| 20.05.2026 | 2,29 | 2,29 | 2,28 | 2,28 | -2,98% | 2.200,00 |
| 19.05.2026 | 2,36 | 2,36 | 2,35 | 2,35 | -0,42% | 1.028,00 |
| 18.05.2026 | 2,41 | 2,41 | 2,36 | 2,36 | -5,22% | 507,00 |
| 15.05.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -2,35% | 2.500,00 |
| 14.05.2026 | 2,47 | 2,55 | 2,43 | 2,55 | 2,41% | 15.900,00 |
| 13.05.2026 | 2,40 | 2,49 | 2,40 | 2,49 | -0,40% | 4.800,00 |
| 12.05.2026 | 2,49 | 2,50 | 2,47 | 2,50 | -1,57% | 3.300,00 |
| 11.05.2026 | 2,58 | 2,61 | 2,54 | 2,54 | 0,79% | 21.650,00 |
| 08.05.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -0,40% | 346,00 |
| 07.05.2026 | 2,64 | 2,64 | 2,53 | 2,53 | -3,80% | 13.512,00 |
| 06.05.2026 | 2,66 | 2,66 | 2,60 | 2,63 | -2,23% | 3.908,00 |
| 05.05.2026 | 2,69 | 2,69 | 2,56 | 2,69 | -0,74% | 18.988,00 |
| 04.05.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | 342,00 |
| 01.05.2026 | 2,75 | 2,75 | 2,70 | 2,70 | 2,66% | 1.978,00 |
| 30.04.2026 | 2,62 | 2,69 | 2,62 | 2,63 | 1,15% | 3.854,00 |
| 29.04.2026 | 2,57 | 2,60 | 2,52 | 2,60 | 1,96% | 3.412,00 |
| 28.04.2026 | 2,53 | 2,55 | 2,52 | 2,55 | 0,39% | 621,00 |
| 27.04.2026 | 2,56 | 2,56 | 2,54 | 2,54 | -2,31% | 6.018,00 |
| 24.04.2026 | 2,71 | 2,71 | 2,52 | 2,60 | -5,11% | 7.397,00 |
| 23.04.2026 | 2,75 | 2,75 | 2,74 | 2,74 | 4,58% | 65,00 |
| 22.04.2026 | 2,92 | 2,96 | 2,53 | 2,62 | -9,03% | 19.064,00 |
| 21.04.2026 | 2,89 | 2,89 | 2,88 | 2,88 | -7,69% | 1.060,00 |
| 20.04.2026 | 3,02 | 3,16 | 3,02 | 3,12 | 5,41% | 3.406,00 |
| 17.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | 200,00 |