1,456€
2,39%
Echtzeit-Aktienkurs NanoXplore Inc.
Bid:
Ask:
Aktienkurse zur NanoXplore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,47 | 1,49 | 1,42 | 1,47 | 3,23% | - |
| 22.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,52% | - |
| 21.05.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -2,30% | - |
| 20.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,14% | - |
| 19.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,34% | - |
| 16.05.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,40% | - |
| 15.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,40% | - |
| 14.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,88% | - |
| 13.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 12.05.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 2,12% | - |
| 09.05.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,27% | - |
| 08.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | - |
| 07.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,40% | - |
| 06.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,05% | - |
| 05.05.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 02.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,13% | - |
| 30.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,40% | - |
| 29.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | - |
| 28.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 25.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,16% | - |
| 24.04.2025 | 1,51 | 1,59 | 1,51 | 1,59 | 8,31% | 779,00 |
| 23.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,51% | - |
| 22.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,11% | - |
| 17.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,20% | - |
| 16.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,19% | - |
| 15.04.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 1,61% | - |
| 14.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 5,23% | - |
| 11.04.2025 | 1,41 | 1,52 | 1,41 | 1,42 | -7,93% | 250,00 |
| 10.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,77% | - |
| 09.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 08.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,18% | - |
| 07.04.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -2,58% | - |
| 04.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,55% | - |
| 03.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,48% | - |
| 02.04.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,13% | - |
| 01.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,78% | - |
| 31.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,54% | - |
| 28.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,74% | - |
| 27.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,40% | - |
| 26.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,40% | - |
| 25.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,26% | - |
| 24.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | - |
| 21.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,93% | - |
| 20.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,18% | - |
| 19.03.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,66% | - |
| 18.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,93% | - |
| 17.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 14.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 13.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,18% | - |
| 12.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,74% | - |
| 11.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,04% | - |
| 10.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,90% | - |
| 07.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,02% | - |
| 06.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,13% | - |
| 05.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,78% | - |
| 04.03.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -0,75% | 3.000,00 |
| 03.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 28.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 27.02.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,42% | - |
| 26.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,52% | - |
| 25.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,37% | - |
| 24.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,07% | - |
| 21.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,19% | - |
| 20.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 19.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,39% | - |
| 18.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,88% | - |
| 17.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,09% | - |
| 14.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,01% | - |
| 13.02.2025 | 1,55 | 1,59 | 1,55 | 1,59 | -1,98% | 23,00 |
| 12.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,12% | - |
| 11.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,87% | - |
| 10.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
| 07.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,51% | - |
| 06.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 05.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 04.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,73% | - |
| 03.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -3,58% | - |
| 31.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,12% | - |
| 30.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,47% | - |
| 29.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,80% | - |
| 28.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,08% | - |
| 27.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,85% | - |
| 24.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 23.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 22.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,26% | - |
| 21.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,87% | - |
| 20.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | - |
| 17.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,74% | - |
| 16.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,37% | - |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,49% | - |
| 14.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,73% | - |
| 13.01.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 2,25% | - |
| 10.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,65% | - |
| 09.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,38% | - |
| 08.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,18% | 10,00 |
| 07.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -6,14% | - |
| 06.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,89% | - |
| 03.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,19% | - |
| 02.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 12,50% | - |
| 30.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,34% | - |