Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 13,81 | 14,13 | 13,81 | 14,13 | 2,35% | - |
| 29.04.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 0,00% | - |
| 28.04.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 1,66% | - |
| 27.04.2026 | 13,67 | 13,67 | 13,58 | 13,58 | -2,16% | - |
| 24.04.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -0,93% | - |
| 23.04.2026 | 14,10 | 14,10 | 14,01 | 14,01 | -1,30% | - |
| 22.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,04% | - |
| 21.04.2026 | 14,30 | 14,30 | 14,19 | 14,19 | -2,84% | - |
| 20.04.2026 | 14,62 | 14,62 | 14,61 | 14,61 | -1,95% | - |
| 17.04.2026 | 14,51 | 14,90 | 14,51 | 14,90 | 3,19% | 100,00 |
| 16.04.2026 | 14,51 | 14,51 | 14,44 | 14,44 | 1,48% | - |
| 15.04.2026 | 14,09 | 14,23 | 14,09 | 14,23 | 1,79% | - |
| 14.04.2026 | 13,68 | 13,98 | 13,68 | 13,98 | 1,86% | - |
| 13.04.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -1,33% | - |
| 10.04.2026 | 13,97 | 13,97 | 13,91 | 13,91 | -5,89% | - |
| 09.04.2026 | 14,61 | 14,78 | 14,61 | 14,78 | 1,69% | - |
| 08.04.2026 | 14,41 | 14,53 | 14,41 | 14,53 | 5,90% | - |
| 07.04.2026 | 13,82 | 14,39 | 13,72 | 13,72 | -3,38% | 300,00 |
| 02.04.2026 | 14,00 | 14,20 | 14,00 | 14,20 | -5,33% | - |
| 01.04.2026 | 14,90 | 15,00 | 14,90 | 15,00 | -6,83% | - |
| 31.03.2026 | 15,70 | 16,10 | 15,70 | 16,10 | 3,87% | - |
| 30.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 27.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 26.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 25.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 24.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 23.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 19.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.03.2026 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | - |
| 17.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 16.03.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | - |
| 13.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 12.03.2026 | 15,80 | 15,80 | 15,60 | 15,60 | -3,11% | - |
| 11.03.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -3,01% | - |
| 10.03.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 09.03.2026 | 15,90 | 16,60 | 15,90 | 16,60 | 5,73% | - |
| 06.03.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -1,26% | - |
| 05.03.2026 | 15,80 | 15,90 | 15,80 | 15,90 | -5,36% | - |
| 04.03.2026 | 16,40 | 16,80 | 16,40 | 16,80 | 1,82% | - |
| 03.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -5,17% | - |
| 02.03.2026 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | - |
| 27.02.2026 | 17,70 | 17,70 | 17,50 | 17,50 | 2,34% | - |
| 26.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 25.02.2026 | 16,80 | 17,20 | 16,70 | 16,70 | -1,18% | 300,00 |
| 24.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 23.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 31,00 |
| 20.02.2026 | 17,20 | 17,30 | 17,20 | 17,30 | -2,81% | - |
| 19.02.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 1,71% | - |
| 18.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.02.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 4,82% | - |
| 16.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 13.02.2026 | 16,90 | 17,00 | 16,90 | 17,00 | -12,37% | 110,00 |
| 12.02.2026 | 20,20 | 20,20 | 19,40 | 19,40 | -5,83% | - |
| 11.02.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 10.02.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 0,00% | - |
| 09.02.2026 | 19,70 | 20,20 | 19,70 | 20,20 | 3,06% | - |
| 06.02.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 2,62% | - |
| 05.02.2026 | 19,50 | 19,90 | 19,10 | 19,10 | 1,06% | 300,00 |
| 04.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 03.02.2026 | 19,40 | 19,40 | 19,10 | 19,10 | -2,05% | - |
| 02.02.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -2,50% | 150,00 |
| 30.01.2026 | 19,80 | 20,00 | 19,80 | 20,00 | -9,09% | - |
| 29.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 28.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.01.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 23.01.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 2,65% | 85,00 |
| 22.01.2026 | 22,80 | 23,60 | 22,60 | 22,60 | -0,88% | 500,00 |
| 21.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 3,64% | - |
| 20.01.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -3,51% | - |
| 19.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 120,00 |
| 16.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 15.01.2026 | 22,60 | 22,60 | 22,00 | 22,00 | 0,00% | - |
| 14.01.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 13.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 12.01.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -2,70% | - |
| 09.01.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 1,83% | - |
| 08.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 06.01.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 05.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 02.01.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 3,00 |
| 30.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 29.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 22.12.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 19.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 18.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 17.12.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -3,88% | - |
| 16.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 15.12.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -0,97% | 30,00 |
| 12.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.12.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -1,90% | - |
| 10.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 15,00 |
| 09.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 08.12.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 05.12.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 04.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 03.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 28,00 |