1,540€
4,76%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,54 | 1,55 | 1,47 | 1,54 | 4,76% | - |
| 21.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 20.01.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 17.01.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 2,08% | - |
| 16.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 15.01.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -7,64% | - |
| 14.01.2025 | 1,46 | 1,57 | 1,45 | 1,57 | 8,28% | 642,00 |
| 13.01.2025 | 1,43 | 1,59 | 1,43 | 1,45 | 1,40% | 500,00 |
| 10.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 09.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 08.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 07.01.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -1,35% | - |
| 06.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,33% | - |
| 03.01.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 1,35% | - |
| 02.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 30.12.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 27.12.2024 | 1,47 | 1,48 | 1,47 | 1,47 | 0,68% | - |
| 23.12.2024 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | - |
| 20.12.2024 | 1,47 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 19.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 18.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 17.12.2024 | 1,44 | 1,44 | 1,43 | 1,44 | -1,37% | - |
| 16.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 13.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 12.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -9,32% | - |
| 11.12.2024 | 1,47 | 1,61 | 1,47 | 1,61 | 0,63% | 310,00 |
| 10.12.2024 | 1,46 | 1,60 | 1,46 | 1,60 | 10,34% | 473,00 |
| 09.12.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 06.12.2024 | 1,57 | 1,57 | 1,43 | 1,44 | -0,69% | 50,00 |
| 05.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 04.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 03.12.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 1,38% | - |
| 02.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 29.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 28.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 27.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 26.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 25.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 22.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | - |
| 21.11.2024 | 1,51 | 1,52 | 1,43 | 1,51 | 5,59% | - |
| 20.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 19.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 18.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 15.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 14.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 13.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 11.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 08.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 07.11.2024 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 06.11.2024 | 1,44 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 05.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 04.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 01.11.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -2,08% | - |
| 31.10.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 30.10.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 29.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 28.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 25.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 23.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 22.10.2024 | 1,44 | 1,44 | 1,43 | 1,44 | -1,37% | - |
| 21.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 18.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 17.10.2024 | 1,46 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 16.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 15.10.2024 | 1,49 | 1,49 | 1,48 | 1,48 | 0,00% | - |
| 14.10.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | - |
| 11.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 10.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 09.10.2024 | 1,48 | 1,53 | 1,48 | 1,53 | -1,29% | - |
| 08.10.2024 | 1,49 | 1,55 | 1,49 | 1,55 | -1,27% | - |
| 07.10.2024 | 1,54 | 1,57 | 1,54 | 1,57 | -1,26% | - |
| 04.10.2024 | 1,52 | 1,59 | 1,52 | 1,59 | 1,92% | - |
| 03.10.2024 | 1,51 | 1,56 | 1,51 | 1,56 | -1,89% | - |
| 02.10.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 1,27% | - |
| 01.10.2024 | 1,51 | 1,57 | 1,51 | 1,57 | 0,64% | - |
| 30.09.2024 | 1,52 | 1,56 | 1,52 | 1,56 | 1,96% | - |
| 27.09.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -4,97% | - |
| 26.09.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 1,26% | - |
| 25.09.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,63% | - |
| 24.09.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -0,63% | - |
| 23.09.2024 | 1,59 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 20.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 19.09.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 0,64% | - |
| 18.09.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,65% | - |
| 17.09.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 16.09.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,00% | - |
| 13.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 12.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 11.09.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -3,16% | - |
| 10.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 09.09.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 06.09.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -1,25% | - |
| 05.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 04.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 03.09.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | - |
| 02.09.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | - |
| 30.08.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 0,61% | - |
| 29.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |