17,450€
3,25%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 50,00 |
| 04.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 03.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 02.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 01.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 28.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 27.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 26.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 25.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 24.06.2024 | 16,70 | 17,20 | 16,70 | 16,70 | 0,00% | 3,00 |
| 21.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 20.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 60,00 |
| 19.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 18.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 17.06.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
| 14.06.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 3,70% | - |
| 13.06.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,89% | - |
| 12.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 11.06.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 1,25% | 28,00 |
| 10.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 06.06.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 05.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 04.06.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 4,58% | - |
| 03.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 31.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 30.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 28.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 27.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 24.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 23.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -5,77% | - |
| 22.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | - |
| 21.05.2024 | 15,30 | 15,40 | 14,80 | 14,80 | -3,27% | 750,00 |
| 20.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 17.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 16.05.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -2,56% | - |
| 15.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 14.05.2024 | 15,00 | 16,40 | 15,00 | 16,10 | 8,05% | 258,00 |
| 13.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 10.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 09.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 08.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 07.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 06.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 02.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 30.04.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | - |
| 29.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 26.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 25.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 24.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 23.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 22.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | - |
| 19.04.2024 | 14,40 | 14,40 | 13,80 | 13,80 | -4,83% | 200,00 |
| 18.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 16.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 15.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 100,00 |
| 12.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 10.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 09.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 08.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 05.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 03.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 02.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 28.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 27.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 26.03.2024 | 15,50 | 16,00 | 15,50 | 15,50 | 1,97% | 28,00 |
| 25.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 22.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 21.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 20.03.2024 | 15,40 | 16,10 | 15,40 | 15,80 | 2,60% | 1.250,00 |
| 19.03.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 18.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 15.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | - |
| 14.03.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -2,56% | - |
| 13.03.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 2,63% | - |
| 12.03.2024 | 15,30 | 15,90 | 15,20 | 15,20 | -1,30% | 1.358,00 |
| 11.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 08.03.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | 50,00 |
| 07.03.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -2,56% | - |
| 06.03.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 5,41% | 500,00 |
| 05.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | 475,00 |
| 04.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 01.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 29.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 27.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 26.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 23.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 22.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 21.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 20.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 20,00 |
| 19.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 16.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 15.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 48,00 |
| 14.02.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -2,58% | - |