1,530€
0,33%
Echtzeit-Aktienkurs NTN CORP.
Bid:
Ask:
Aktienkurse zur NTN CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,54 | 1,55 | 1,52 | 1,53 | 0,33% | - |
| 21.11.2024 | 1,49 | 1,53 | 1,47 | 1,53 | 2,35% | - |
| 20.11.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -1,00% | - |
| 19.11.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 1,35% | - |
| 18.11.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 15.11.2024 | 1,48 | 1,49 | 1,46 | 1,49 | 0,68% | 450,00 |
| 14.11.2024 | 1,49 | 1,49 | 1,47 | 1,48 | -0,67% | - |
| 13.11.2024 | 1,50 | 1,50 | 1,47 | 1,49 | -0,67% | - |
| 12.11.2024 | 1,50 | 1,50 | 1,47 | 1,50 | 0,00% | - |
| 11.11.2024 | 1,53 | 1,53 | 1,48 | 1,50 | -2,29% | - |
| 08.11.2024 | 1,56 | 1,56 | 1,51 | 1,53 | -1,61% | - |
| 07.11.2024 | 1,53 | 1,58 | 1,53 | 1,56 | 1,97% | - |
| 06.11.2024 | 1,52 | 1,56 | 1,49 | 1,53 | 1,67% | - |
| 05.11.2024 | 1,50 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 04.11.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | - |
| 01.11.2024 | 1,53 | 1,53 | 1,48 | 1,49 | -2,30% | - |
| 31.10.2024 | 1,49 | 1,55 | 1,49 | 1,53 | 0,66% | 3.500,00 |
| 30.10.2024 | 1,55 | 1,55 | 1,51 | 1,52 | -1,94% | - |
| 29.10.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,98% | - |
| 28.10.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,66% | 138,00 |
| 25.10.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | - |
| 24.10.2024 | 1,51 | 1,52 | 1,50 | 1,51 | 0,00% | - |
| 23.10.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,31% | - |
| 22.10.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -1,29% | - |
| 21.10.2024 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | - |
| 18.10.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 17.10.2024 | 1,55 | 1,57 | 1,55 | 1,55 | 0,00% | - |
| 16.10.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,32% | - |
| 15.10.2024 | 1,58 | 1,60 | 1,53 | 1,55 | -2,22% | - |
| 14.10.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,32% | - |
| 11.10.2024 | 1,59 | 1,60 | 1,57 | 1,59 | -0,31% | - |
| 10.10.2024 | 1,59 | 1,59 | 1,56 | 1,59 | 0,32% | - |
| 09.10.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -0,94% | - |
| 08.10.2024 | 1,63 | 1,63 | 1,58 | 1,60 | -1,54% | - |
| 07.10.2024 | 1,64 | 1,64 | 1,61 | 1,63 | -0,91% | - |
| 04.10.2024 | 1,61 | 1,65 | 1,61 | 1,64 | 1,86% | - |
| 03.10.2024 | 1,65 | 1,65 | 1,60 | 1,61 | -2,13% | - |
| 02.10.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 2,81% | - |
| 01.10.2024 | 1,62 | 1,63 | 1,58 | 1,60 | -0,93% | - |
| 30.09.2024 | 1,57 | 1,64 | 1,57 | 1,62 | 3,19% | - |
| 27.09.2024 | 1,66 | 1,66 | 1,56 | 1,57 | -5,44% | - |
| 26.09.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 1,22% | - |
| 25.09.2024 | 1,61 | 1,65 | 1,61 | 1,64 | 1,55% | - |
| 24.09.2024 | 1,64 | 1,64 | 1,60 | 1,61 | -1,83% | - |
| 23.09.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,31% | - |
| 20.09.2024 | 1,63 | 1,66 | 1,63 | 1,64 | 0,62% | - |
| 19.09.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 1,88% | - |
| 18.09.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 0,95% | - |
| 17.09.2024 | 1,58 | 1,61 | 1,57 | 1,58 | 0,00% | - |
| 16.09.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -0,63% | - |
| 13.09.2024 | 1,60 | 1,61 | 1,59 | 1,59 | -0,62% | - |
| 12.09.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,95% | - |
| 11.09.2024 | 1,58 | 1,61 | 1,57 | 1,59 | -2,46% | - |
| 10.09.2024 | 1,62 | 399,00 | 1,60 | 1,63 | 0,31% | - |
| 09.09.2024 | 1,64 | 1,64 | 1,61 | 1,62 | 1,57% | - |
| 06.09.2024 | 1,64 | 1,64 | 1,59 | 1,60 | -2,45% | - |
| 05.09.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,31% | - |
| 04.09.2024 | 1,67 | 1,67 | 1,61 | 1,63 | -2,10% | - |
| 03.09.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,19% | - |
| 02.09.2024 | 1,71 | 1,71 | 1,68 | 1,69 | -1,17% | - |
| 30.08.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 1,19% | - |
| 29.08.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 1,51% | - |
| 28.08.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 27.08.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,52% | - |
| 26.08.2024 | 1,67 | 1,67 | 1,64 | 1,65 | -1,20% | - |
| 23.08.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 1,83% | - |
| 22.08.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,61% | - |
| 21.08.2024 | 1,64 | 1,66 | 1,64 | 1,65 | 0,30% | - |
| 20.08.2024 | 1,64 | 1,66 | 1,64 | 1,64 | 0,00% | - |
| 19.08.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -1,20% | - |
| 16.08.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,30% | - |
| 15.08.2024 | 1,61 | 1,68 | 1,61 | 1,67 | 3,42% | - |
| 14.08.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,62% | - |
| 13.08.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 1,57% | - |
| 12.08.2024 | 1,60 | 1,60 | 1,58 | 1,60 | -0,31% | - |
| 09.08.2024 | 1,55 | 1,61 | 1,55 | 1,60 | 3,23% | - |
| 08.08.2024 | 1,62 | 1,62 | 1,53 | 1,55 | -4,02% | 140,00 |
| 07.08.2024 | 1,60 | 1,65 | 1,56 | 1,62 | 7,67% | - |
| 06.08.2024 | 1,50 | 1,52 | 1,47 | 1,50 | -4,76% | - |
| 05.08.2024 | 1,77 | 1,77 | 1,48 | 1,58 | -5,97% | - |
| 02.08.2024 | 1,77 | 1,77 | 1,65 | 1,68 | -5,10% | - |
| 01.08.2024 | 1,82 | 1,82 | 1,76 | 1,77 | -5,87% | - |
| 31.07.2024 | 1,84 | 1,89 | 1,84 | 1,88 | 2,18% | - |
| 30.07.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 1,38% | - |
| 29.07.2024 | 1,80 | 1,82 | 1,80 | 1,81 | 0,56% | - |
| 26.07.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,84% | - |
| 25.07.2024 | 1,81 | 1,81 | 1,78 | 1,79 | -1,38% | - |
| 24.07.2024 | 1,87 | 1,87 | 1,81 | 1,81 | -2,95% | - |
| 23.07.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,81% | - |
| 22.07.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -1,33% | - |
| 19.07.2024 | 1,88 | 1,88 | 1,87 | 1,88 | 0,00% | - |
| 18.07.2024 | 1,94 | 1,94 | 1,86 | 1,88 | -3,10% | - |
| 17.07.2024 | 1,92 | 1,96 | 1,92 | 1,94 | 0,78% | - |
| 16.07.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 0,79% | - |
| 15.07.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,26% | - |
| 12.07.2024 | 1,93 | 1,93 | 1,89 | 1,90 | -1,55% | - |
| 11.07.2024 | 1,85 | 1,94 | 1,85 | 1,93 | 4,61% | - |
| 10.07.2024 | 1,85 | 1,85 | 1,84 | 1,85 | 0,00% | - |
| 09.07.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 0,27% | - |
| 08.07.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -1,87% | - |