28,590$
0,56%
Echtzeit-Aktienkurs Nano Nuclear Energy Inc
Bid:
Ask:
Aktienkurse zur Nano Nuclear Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 29,79 | 30,20 | 28,08 | 28,43 | -4,05% | 2.097.705,00 |
| 04.06.2025 | 29,37 | 29,87 | 28,20 | 29,63 | 1,54% | 2.776.851,00 |
| 03.06.2025 | 33,04 | 34,22 | 29,00 | 29,18 | -5,66% | 6.044.437,00 |
| 02.06.2025 | 29,85 | 32,20 | 29,30 | 30,93 | 2,66% | 3.369.028,00 |
| 30.05.2025 | 29,24 | 31,50 | 28,88 | 30,13 | -3,24% | 3.420.311,00 |
| 29.05.2025 | 32,74 | 32,74 | 30,52 | 31,14 | -2,50% | 3.636.366,00 |
| 28.05.2025 | 34,69 | 36,20 | 30,73 | 31,94 | -8,46% | 8.444.204,00 |
| 27.05.2025 | 35,39 | 36,26 | 32,59 | 34,89 | -2,70% | 11.847.647,00 |
| 23.05.2025 | 30,11 | 37,23 | 29,04 | 35,86 | 30,07% | 19.939.986,00 |
| 22.05.2025 | 25,73 | 28,51 | 25,05 | 27,57 | 7,28% | 3.533.068,00 |
| 21.05.2025 | 25,63 | 26,86 | 25,11 | 25,70 | -0,81% | 1.486.304,00 |
| 20.05.2025 | 27,22 | 27,47 | 25,11 | 25,91 | -3,46% | 1.854.503,00 |
| 19.05.2025 | 25,93 | 27,22 | 25,60 | 26,84 | -1,50% | 1.338.058,00 |
| 16.05.2025 | 26,79 | 28,01 | 25,96 | 27,25 | 4,53% | 2.597.469,00 |
| 15.05.2025 | 26,11 | 26,50 | 24,56 | 26,07 | -1,55% | 2.103.386,00 |
| 14.05.2025 | 28,95 | 29,26 | 26,14 | 26,48 | -3,07% | 4.032.415,00 |
| 13.05.2025 | 25,26 | 27,60 | 25,26 | 27,32 | 8,54% | 2.922.823,00 |
| 12.05.2025 | 25,10 | 25,58 | 24,37 | 25,17 | 4,61% | 1.883.167,00 |
| 09.05.2025 | 23,46 | 24,78 | 22,59 | 24,06 | 2,51% | 1.745.133,00 |
| 08.05.2025 | 24,30 | 24,53 | 23,00 | 23,47 | -0,21% | 1.214.665,00 |
| 07.05.2025 | 24,43 | 24,80 | 22,89 | 23,52 | -6,37% | 1.765.601,00 |
| 06.05.2025 | 22,70 | 25,19 | 22,45 | 25,12 | 7,53% | 2.569.237,00 |
| 05.05.2025 | 23,55 | 23,63 | 22,78 | 23,36 | -3,43% | 1.045.103,00 |
| 02.05.2025 | 24,09 | 25,26 | 23,80 | 24,19 | 3,11% | 1.608.081,00 |
| 01.05.2025 | 23,71 | 24,22 | 23,10 | 23,46 | 3,12% | 1.437.528,00 |
| 30.04.2025 | 22,96 | 22,96 | 21,83 | 22,75 | -2,23% | 994.468,00 |
| 29.04.2025 | 24,05 | 24,35 | 22,97 | 23,27 | -2,47% | 1.092.937,00 |
| 28.04.2025 | 23,46 | 24,65 | 22,95 | 23,86 | 4,10% | 1.237.572,00 |
| 25.04.2025 | 22,83 | 23,24 | 22,26 | 22,92 | -0,56% | 1.003.132,00 |
| 24.04.2025 | 20,24 | 23,38 | 20,24 | 23,05 | 12,33% | 2.150.469,00 |
| 23.04.2025 | 20,91 | 21,46 | 20,12 | 20,52 | 6,93% | 1.504.387,00 |
| 22.04.2025 | 18,90 | 19,86 | 18,81 | 19,19 | 3,62% | 1.191.940,00 |
| 21.04.2025 | 19,35 | 19,50 | 17,26 | 18,52 | -6,75% | 2.108.246,00 |
| 17.04.2025 | 20,70 | 20,93 | 19,49 | 19,86 | -3,22% | 1.312.505,00 |
| 16.04.2025 | 21,63 | 21,99 | 20,50 | 20,52 | -7,36% | 1.846.063,00 |
| 15.04.2025 | 23,45 | 23,82 | 22,03 | 22,15 | -5,50% | 1.152.895,00 |
| 14.04.2025 | 24,25 | 24,63 | 22,80 | 23,44 | 0,73% | 763.698,00 |
| 11.04.2025 | 22,75 | 23,45 | 22,36 | 23,27 | 2,29% | 727.530,00 |
| 10.04.2025 | 23,65 | 24,14 | 22,31 | 22,75 | -8,04% | 1.410.262,00 |
| 09.04.2025 | 22,06 | 25,57 | 21,31 | 24,74 | 9,37% | 2.490.337,00 |
| 08.04.2025 | 24,80 | 24,80 | 21,59 | 22,62 | -1,95% | 1.948.374,00 |
| 07.04.2025 | 19,22 | 23,68 | 19,22 | 23,07 | 7,55% | 2.076.028,00 |
| 04.04.2025 | 22,12 | 22,51 | 19,07 | 21,45 | -8,61% | 2.083.215,00 |
| 03.04.2025 | 23,50 | 23,66 | 23,01 | 23,47 | -4,20% | 1.503.065,00 |
| 02.04.2025 | 25,30 | 26,81 | 24,30 | 24,50 | -5,62% | 2.180.907,00 |
| 01.04.2025 | 26,46 | 27,09 | 25,25 | 25,96 | -1,89% | 1.235.061,00 |
| 31.03.2025 | 25,00 | 26,55 | 25,00 | 26,46 | -1,16% | 1.534.985,00 |
| 28.03.2025 | 27,50 | 28,13 | 25,56 | 26,77 | -5,24% | 1.637.029,00 |
| 27.03.2025 | 28,20 | 29,43 | 27,82 | 28,25 | -3,68% | 1.160.297,00 |
| 26.03.2025 | 31,03 | 31,09 | 28,40 | 29,33 | -7,27% | 1.831.927,00 |
| 25.03.2025 | 32,46 | 33,30 | 30,78 | 31,63 | -3,95% | 1.567.704,00 |
| 24.03.2025 | 31,08 | 33,08 | 30,62 | 32,93 | 9,08% | 3.068.647,00 |
| 21.03.2025 | 30,07 | 30,58 | 29,51 | 30,19 | -2,36% | 4.251.613,00 |
| 20.03.2025 | 30,20 | 31,99 | 29,75 | 30,92 | -1,09% | 1.692.125,00 |
| 19.03.2025 | 30,30 | 32,28 | 29,56 | 31,26 | 3,78% | 2.150.212,00 |
| 18.03.2025 | 30,00 | 30,19 | 28,23 | 30,12 | -1,60% | 1.382.562,00 |
| 17.03.2025 | 30,25 | 31,73 | 29,80 | 30,61 | 1,16% | 2.295.308,00 |
| 14.03.2025 | 29,50 | 30,56 | 28,58 | 30,26 | 6,85% | 2.292.827,00 |
| 13.03.2025 | 27,94 | 28,99 | 26,56 | 28,32 | 1,94% | 1.680.973,00 |
| 12.03.2025 | 29,51 | 29,82 | 27,60 | 27,78 | 0,91% | 1.920.656,00 |
| 11.03.2025 | 25,00 | 28,12 | 24,85 | 27,53 | 9,12% | 2.269.430,00 |
| 10.03.2025 | 25,91 | 26,71 | 24,43 | 25,23 | -6,49% | 2.062.236,00 |
| 07.03.2025 | 26,54 | 27,50 | 25,44 | 26,98 | 0,04% | 1.754.353,00 |
| 06.03.2025 | 27,95 | 28,44 | 26,31 | 26,97 | -6,26% | 1.643.436,00 |
| 05.03.2025 | 28,60 | 29,01 | 27,23 | 28,77 | 0,52% | 1.835.107,00 |
| 04.03.2025 | 26,39 | 29,81 | 26,20 | 28,62 | 5,22% | 3.269.316,00 |
| 03.03.2025 | 30,48 | 30,86 | 26,92 | 27,20 | -5,52% | 2.874.815,00 |
| 28.02.2025 | 26,52 | 29,64 | 26,04 | 28,79 | 4,50% | 3.987.964,00 |
| 27.02.2025 | 31,80 | 31,85 | 27,42 | 27,55 | -7,05% | 4.061.460,00 |
| 26.02.2025 | 27,17 | 30,30 | 26,75 | 29,64 | 16,24% | 5.147.973,00 |
| 25.02.2025 | 26,05 | 26,62 | 24,03 | 25,50 | -4,35% | 3.021.245,00 |
| 24.02.2025 | 28,08 | 28,66 | 26,30 | 26,66 | -7,88% | 3.656.884,00 |
| 21.02.2025 | 31,25 | 31,40 | 28,48 | 28,94 | -5,52% | 2.789.942,00 |
| 20.02.2025 | 31,37 | 31,48 | 28,77 | 30,63 | -2,70% | 3.535.208,00 |
| 19.02.2025 | 31,48 | 32,24 | 30,40 | 31,48 | -0,06% | 2.718.405,00 |
| 18.02.2025 | 33,00 | 35,00 | 31,35 | 31,50 | -3,05% | 3.669.688,00 |
| 14.02.2025 | 33,73 | 35,20 | 31,64 | 32,49 | -3,68% | 4.346.490,00 |
| 13.02.2025 | 35,57 | 35,99 | 32,61 | 33,73 | -2,57% | 4.515.965,00 |
| 12.02.2025 | 31,00 | 34,79 | 30,23 | 34,62 | 7,52% | 5.591.072,00 |
| 11.02.2025 | 34,56 | 34,74 | 31,79 | 32,20 | -8,29% | 4.682.240,00 |
| 10.02.2025 | 36,00 | 37,20 | 34,42 | 35,11 | -0,50% | 5.788.124,00 |
| 07.02.2025 | 34,01 | 37,80 | 33,89 | 35,29 | 5,14% | 7.962.304,00 |
| 06.02.2025 | 36,08 | 37,50 | 32,62 | 33,56 | -5,09% | 6.667.546,00 |
| 05.02.2025 | 37,00 | 40,45 | 34,75 | 35,36 | -4,61% | 10.648.909,00 |
| 04.02.2025 | 39,60 | 40,89 | 36,37 | 37,07 | -2,70% | 5.892.511,00 |
| 03.02.2025 | 34,75 | 40,44 | 34,27 | 38,10 | -1,35% | 7.453.629,00 |
| 31.01.2025 | 41,50 | 43,43 | 38,44 | 38,62 | -3,47% | 7.977.266,00 |
| 30.01.2025 | 37,87 | 41,98 | 36,80 | 40,01 | 9,50% | 8.324.877,00 |
| 29.01.2025 | 34,76 | 40,68 | 34,69 | 36,54 | 5,03% | 9.423.434,00 |
| 28.01.2025 | 35,99 | 36,40 | 31,55 | 34,79 | 4,60% | 6.663.094,00 |
| 27.01.2025 | 35,98 | 38,05 | 31,80 | 33,26 | -25,28% | 12.838.290,00 |
| 24.01.2025 | 43,22 | 48,05 | 41,55 | 44,51 | 4,14% | 12.064.799,00 |
| 23.01.2025 | 35,49 | 46,52 | 35,40 | 42,74 | 17,26% | 18.093.626,00 |
| 22.01.2025 | 31,50 | 37,37 | 31,00 | 36,45 | 13,27% | 11.698.414,00 |
| 21.01.2025 | 26,63 | 32,30 | 26,33 | 32,18 | 30,23% | 10.043.297,00 |
| 17.01.2025 | 23,97 | 26,00 | 23,58 | 24,71 | 5,55% | 3.788.900,00 |
| 16.01.2025 | 23,50 | 24,49 | 22,39 | 23,41 | 2,45% | 3.532.229,00 |
| 15.01.2025 | 22,48 | 23,50 | 22,10 | 22,85 | 6,88% | 4.132.956,00 |
| 14.01.2025 | 21,85 | 22,12 | 20,58 | 21,38 | 4,86% | 3.445.458,00 |
| 13.01.2025 | 24,94 | 24,98 | 19,21 | 20,39 | -20,54% | 7.491.586,00 |