1,550€
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 | 1,53 | 1,55 | 0,00% | - |
| 21.01.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 0,32% | - |
| 20.01.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 17.01.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 3,00% | - |
| 16.01.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 15.01.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 0,00% | - |
| 14.01.2025 | 1,53 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 13.01.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,66% | - |
| 10.01.2025 | 1,46 | 1,52 | 1,46 | 1,51 | 0,67% | - |
| 09.01.2025 | 1,53 | 1,57 | 1,49 | 1,50 | -1,32% | - |
| 08.01.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,33% | - |
| 07.01.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,94% | - |
| 06.01.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -1,90% | - |
| 03.01.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 0,96% | - |
| 02.01.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 30.12.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 27.12.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 23.12.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 20.12.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 0,99% | - |
| 19.12.2024 | 1,52 | 1,54 | 1,51 | 1,52 | 0,00% | - |
| 18.12.2024 | 1,52 | 1,53 | 1,50 | 1,52 | 0,33% | - |
| 17.12.2024 | 1,52 | 1,52 | 1,50 | 1,52 | -0,33% | - |
| 16.12.2024 | 1,52 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 13.12.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,65% | - |
| 12.12.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,65% | - |
| 11.12.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | - |
| 10.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | - |
| 09.12.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | - |
| 06.12.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 0,00% | - |
| 05.12.2024 | 1,51 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 04.12.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -1,95% | - |
| 03.12.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 0,65% | - |
| 02.12.2024 | 1,49 | 1,54 | 1,49 | 1,53 | 2,68% | - |
| 29.11.2024 | 1,50 | 1,52 | 1,48 | 1,49 | -0,67% | - |
| 28.11.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 1,01% | - |
| 27.11.2024 | 1,53 | 1,53 | 1,47 | 1,49 | -2,62% | - |
| 26.11.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,65% | - |
| 25.11.2024 | 1,53 | 1,54 | 1,49 | 1,54 | 0,33% | - |
| 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% | - |