16,221$
0,62%
Echtzeit-Aktienkurs Now Inc.
Bid:
Ask:
Aktienkurse zur Now Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,72 | 16,15 | 15,72 | 16,12 | 0,88% | 587.636,00 |
| 24.04.2025 | 15,42 | 16,01 | 15,42 | 15,98 | 3,23% | 655.558,00 |
| 23.04.2025 | 15,87 | 16,13 | 15,39 | 15,48 | -0,26% | 827.303,00 |
| 22.04.2025 | 15,46 | 15,56 | 15,02 | 15,52 | 1,97% | 1.174.851,00 |
| 21.04.2025 | 15,61 | 15,66 | 15,10 | 15,22 | -4,10% | 1.081.446,00 |
| 17.04.2025 | 15,61 | 16,19 | 15,61 | 15,87 | 1,80% | 3.501.923,00 |
| 16.04.2025 | 15,36 | 15,98 | 15,36 | 15,59 | 1,50% | 1.570.947,00 |
| 15.04.2025 | 15,13 | 15,59 | 15,01 | 15,36 | 0,85% | 1.560.151,00 |
| 14.04.2025 | 15,64 | 15,68 | 15,19 | 15,23 | -0,91% | 770.794,00 |
| 11.04.2025 | 15,07 | 15,55 | 14,93 | 15,37 | 1,86% | 723.367,00 |
| 10.04.2025 | 14,99 | 15,39 | 14,76 | 15,09 | -3,64% | 913.831,00 |
| 09.04.2025 | 13,87 | 15,94 | 13,87 | 15,66 | 10,44% | 1.308.874,00 |
| 08.04.2025 | 15,01 | 15,16 | 13,99 | 14,18 | -1,66% | 1.297.830,00 |
| 07.04.2025 | 14,19 | 15,39 | 13,83 | 14,42 | -2,44% | 1.495.238,00 |
| 04.04.2025 | 15,49 | 15,64 | 14,47 | 14,78 | -7,86% | 1.700.981,00 |
| 03.04.2025 | 16,42 | 16,58 | 15,86 | 16,04 | -7,34% | 964.845,00 |
| 02.04.2025 | 16,98 | 17,48 | 16,94 | 17,31 | 0,12% | 949.502,00 |
| 01.04.2025 | 16,99 | 17,30 | 16,68 | 17,29 | 1,23% | 744.442,00 |
| 31.03.2025 | 16,77 | 17,27 | 16,69 | 17,08 | 0,18% | 1.115.556,00 |
| 28.03.2025 | 17,12 | 17,36 | 16,87 | 17,05 | -1,45% | 771.997,00 |
| 27.03.2025 | 17,00 | 17,39 | 16,90 | 17,30 | 0,87% | 1.044.531,00 |
| 26.03.2025 | 17,16 | 17,29 | 17,08 | 17,15 | 1,12% | 871.967,00 |
| 25.03.2025 | 16,59 | 17,15 | 16,59 | 16,96 | 1,92% | 1.102.919,00 |
| 24.03.2025 | 16,34 | 16,71 | 16,26 | 16,64 | 3,81% | 1.349.207,00 |
| 21.03.2025 | 16,07 | 16,17 | 15,76 | 16,03 | -1,84% | 5.758.255,00 |
| 20.03.2025 | 15,85 | 16,38 | 15,78 | 16,33 | 1,43% | 1.285.867,00 |
| 19.03.2025 | 15,17 | 16,17 | 15,12 | 16,10 | 6,06% | 1.433.033,00 |
| 18.03.2025 | 15,24 | 15,31 | 15,00 | 15,18 | 0,33% | 835.477,00 |
| 17.03.2025 | 14,79 | 15,28 | 14,79 | 15,13 | 1,48% | 761.235,00 |
| 14.03.2025 | 14,66 | 14,95 | 14,48 | 14,91 | 3,11% | 935.644,00 |
| 13.03.2025 | 14,87 | 14,96 | 14,44 | 14,46 | -3,02% | 1.054.452,00 |
| 12.03.2025 | 15,08 | 15,11 | 14,70 | 14,91 | -1,32% | 892.790,00 |
| 11.03.2025 | 14,87 | 15,20 | 14,83 | 15,11 | 1,75% | 1.028.556,00 |
| 10.03.2025 | 15,16 | 15,29 | 14,72 | 14,85 | -3,00% | 806.033,00 |
| 07.03.2025 | 15,07 | 15,49 | 15,06 | 15,31 | 1,66% | 922.352,00 |
| 06.03.2025 | 15,00 | 15,26 | 14,89 | 15,06 | -0,46% | 792.576,00 |
| 05.03.2025 | 15,00 | 15,21 | 14,83 | 15,13 | 0,53% | 801.628,00 |
| 04.03.2025 | 14,81 | 15,27 | 14,65 | 15,05 | -0,40% | 1.042.955,00 |
| 03.03.2025 | 16,01 | 16,09 | 15,01 | 15,11 | -5,44% | 804.944,00 |
| 28.02.2025 | 15,92 | 16,06 | 15,78 | 15,98 | -0,12% | 1.056.952,00 |
| 27.02.2025 | 16,19 | 16,29 | 15,96 | 16,00 | -0,74% | 827.796,00 |
| 26.02.2025 | 16,03 | 16,49 | 15,93 | 16,12 | 0,37% | 1.087.993,00 |
| 25.02.2025 | 16,69 | 17,02 | 16,05 | 16,06 | -4,40% | 1.314.001,00 |
| 24.02.2025 | 17,39 | 17,41 | 16,79 | 16,80 | -3,61% | 1.290.057,00 |
| 21.02.2025 | 17,67 | 17,83 | 17,23 | 17,43 | -0,40% | 1.548.380,00 |
| 20.02.2025 | 17,44 | 17,64 | 16,98 | 17,50 | 0,46% | 1.245.523,00 |
| 19.02.2025 | 17,50 | 17,56 | 17,22 | 17,42 | -0,97% | 931.341,00 |
| 18.02.2025 | 17,11 | 17,68 | 16,84 | 17,59 | 2,02% | 1.334.244,00 |
| 17.02.2025 | 17,23 | 17,24 | 17,23 | 17,24 | 0,35% | - |
| 14.02.2025 | 17,10 | 17,76 | 16,88 | 17,18 | 1,18% | 1.590.380,00 |
| 13.02.2025 | 18,00 | 18,45 | 16,22 | 16,98 | 20,08% | 2.228.760,00 |
| 12.02.2025 | 14,27 | 14,42 | 14,09 | 14,14 | -2,01% | 1.071.375,00 |
| 11.02.2025 | 14,00 | 14,50 | 13,96 | 14,43 | 2,70% | 632.258,00 |
| 10.02.2025 | 14,15 | 14,15 | 13,96 | 14,05 | -0,14% | 790.189,00 |
| 07.02.2025 | 14,30 | 14,36 | 14,04 | 14,07 | -1,61% | 747.495,00 |
| 06.02.2025 | 14,81 | 14,84 | 14,05 | 14,30 | -3,44% | 1.066.342,00 |
| 05.02.2025 | 15,13 | 15,20 | 14,69 | 14,81 | -1,92% | 901.362,00 |
| 04.02.2025 | 14,94 | 15,23 | 14,90 | 15,10 | 1,27% | 895.683,00 |
| 03.02.2025 | 14,77 | 15,08 | 14,52 | 14,91 | 0,20% | 795.760,00 |
| 31.01.2025 | 15,28 | 15,33 | 14,72 | 14,88 | -3,00% | 1.306.664,00 |
| 30.01.2025 | 15,19 | 15,46 | 15,16 | 15,34 | 2,20% | 795.840,00 |
| 29.01.2025 | 14,68 | 15,21 | 14,68 | 15,01 | 1,35% | 1.354.938,00 |
| 28.01.2025 | 14,85 | 15,09 | 14,69 | 14,81 | -0,67% | 924.447,00 |
| 27.01.2025 | 15,07 | 15,32 | 14,77 | 14,91 | -1,06% | 1.470.977,00 |
| 24.01.2025 | 14,47 | 15,14 | 14,47 | 15,07 | 9,20% | 1.559.497,00 |
| 23.01.2025 | 13,65 | 13,87 | 13,59 | 13,80 | 1,62% | 963.779,00 |
| 22.01.2025 | 13,83 | 13,88 | 13,58 | 13,58 | -2,72% | 748.969,00 |
| 21.01.2025 | 13,93 | 14,06 | 13,78 | 13,96 | 1,75% | 675.661,00 |
| 17.01.2025 | 13,72 | 13,84 | 13,58 | 13,72 | 1,11% | 4.550.111,00 |
| 16.01.2025 | 13,56 | 13,60 | 13,29 | 13,57 | 0,59% | 717.182,00 |
| 15.01.2025 | 13,39 | 13,61 | 13,09 | 13,49 | 0,52% | 2.906.121,00 |
| 14.01.2025 | 13,32 | 13,42 | 13,23 | 13,42 | 2,05% | 681.508,00 |
| 13.01.2025 | 12,79 | 13,15 | 12,77 | 13,15 | 2,49% | 535.204,00 |
| 10.01.2025 | 12,77 | 13,05 | 12,67 | 12,83 | -1,00% | 571.976,00 |
| 08.01.2025 | 12,82 | 12,98 | 12,72 | 12,96 | 0,15% | 494.185,00 |
| 07.01.2025 | 13,04 | 13,06 | 12,78 | 12,94 | -0,61% | 470.403,00 |
| 06.01.2025 | 13,13 | 13,30 | 12,99 | 13,02 | -0,69% | 524.107,00 |
| 03.01.2025 | 13,04 | 13,15 | 12,96 | 13,11 | 1,24% | 420.186,00 |
| 02.01.2025 | 13,03 | 13,25 | 12,84 | 12,95 | -0,46% | 337.269,00 |
| 31.12.2024 | 13,07 | 13,12 | 12,98 | 13,01 | 0,77% | 335.781,00 |
| 30.12.2024 | 12,83 | 13,01 | 12,66 | 12,91 | 0,00% | 492.036,00 |
| 27.12.2024 | 12,98 | 13,14 | 12,73 | 12,91 | -1,68% | 400.432,00 |
| 26.12.2024 | 13,08 | 13,18 | 12,91 | 13,13 | 0,15% | 392.759,00 |
| 24.12.2024 | 13,05 | 13,12 | 12,93 | 13,11 | 0,31% | 206.919,00 |
| 23.12.2024 | 12,96 | 13,13 | 12,82 | 13,07 | 1,40% | 754.578,00 |
| 20.12.2024 | 13,05 | 13,35 | 12,85 | 12,89 | -2,72% | 4.801.723,00 |
| 19.12.2024 | 13,68 | 13,81 | 13,23 | 13,25 | -2,14% | 695.674,00 |
| 18.12.2024 | 13,81 | 14,12 | 13,44 | 13,54 | -1,88% | 1.064.333,00 |
| 17.12.2024 | 14,16 | 14,30 | 13,77 | 13,80 | -3,29% | 733.604,00 |
| 16.12.2024 | 14,26 | 14,45 | 14,16 | 14,27 | -1,04% | 630.101,00 |
| 13.12.2024 | 14,54 | 14,62 | 14,26 | 14,42 | -0,96% | 582.953,00 |
| 12.12.2024 | 14,85 | 14,88 | 14,55 | 14,56 | -2,54% | 395.499,00 |
| 11.12.2024 | 15,01 | 15,08 | 14,77 | 14,94 | 0,40% | 385.236,00 |
| 10.12.2024 | 14,81 | 15,15 | 14,50 | 14,88 | 0,81% | 627.944,00 |
| 09.12.2024 | 14,83 | 14,90 | 14,65 | 14,76 | 0,89% | 477.027,00 |
| 06.12.2024 | 14,95 | 14,95 | 14,52 | 14,63 | -1,55% | 414.588,00 |
| 05.12.2024 | 15,04 | 15,24 | 14,84 | 14,86 | -2,04% | 398.551,00 |
| 04.12.2024 | 15,21 | 15,23 | 14,91 | 15,17 | -0,39% | 648.274,00 |
| 03.12.2024 | 15,17 | 15,29 | 14,91 | 15,23 | 0,33% | 582.929,00 |
| 02.12.2024 | 15,10 | 15,21 | 14,91 | 15,18 | 0,86% | 781.109,00 |