12,400€
-3,88%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,80 | 12,80 | 12,25 | 12,45 | -3,49% | - |
| 02.04.2025 | 12,65 | 13,00 | 12,50 | 12,90 | 1,57% | - |
| 01.04.2025 | 12,85 | 12,90 | 12,40 | 12,70 | -1,17% | 93,00 |
| 31.03.2025 | 12,75 | 13,05 | 12,60 | 12,85 | 0,78% | - |
| 28.03.2025 | 12,70 | 13,05 | 12,60 | 12,75 | 0,00% | 378,00 |
| 27.03.2025 | 12,85 | 12,95 | 12,65 | 12,75 | 0,00% | - |
| 26.03.2025 | 13,95 | 13,95 | 12,75 | 12,75 | -9,25% | - |
| 25.03.2025 | 12,75 | 14,05 | 12,75 | 14,05 | 9,77% | - |
| 24.03.2025 | 12,95 | 12,95 | 12,25 | 12,80 | -0,78% | - |
| 21.03.2025 | 12,90 | 13,35 | 12,75 | 12,90 | 0,39% | - |
| 20.03.2025 | 12,85 | 13,00 | 12,70 | 12,85 | -0,39% | - |
| 19.03.2025 | 12,70 | 13,05 | 12,65 | 12,90 | 1,57% | - |
| 18.03.2025 | 12,75 | 12,85 | 12,55 | 12,70 | -0,39% | - |
| 17.03.2025 | 12,55 | 12,90 | 12,55 | 12,75 | 2,00% | - |
| 14.03.2025 | 12,45 | 12,70 | 12,25 | 12,50 | 0,81% | - |
| 13.03.2025 | 12,60 | 12,60 | 12,25 | 12,40 | -1,59% | - |
| 12.03.2025 | 12,60 | 12,75 | 12,25 | 12,60 | 0,80% | - |
| 11.03.2025 | 12,35 | 12,85 | 12,35 | 12,50 | 0,81% | - |
| 10.03.2025 | 12,50 | 12,60 | 12,25 | 12,40 | -0,80% | - |
| 07.03.2025 | 12,80 | 12,80 | 12,25 | 12,50 | -2,34% | 300,00 |
| 06.03.2025 | 12,70 | 13,00 | 12,65 | 12,80 | 0,00% | - |
| 05.03.2025 | 12,60 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 04.03.2025 | 12,70 | 12,90 | 12,45 | 12,50 | -1,57% | - |
| 03.03.2025 | 12,85 | 12,90 | 12,55 | 12,70 | -1,93% | 2,00 |
| 28.02.2025 | 13,10 | 13,55 | 12,70 | 12,95 | -1,15% | - |
| 27.02.2025 | 13,30 | 13,30 | 12,95 | 13,10 | -1,13% | - |
| 26.02.2025 | 13,35 | 13,50 | 13,20 | 13,25 | 1,15% | - |
| 25.02.2025 | 13,25 | 13,35 | 13,00 | 13,10 | -0,76% | 600,00 |
| 24.02.2025 | 13,50 | 13,55 | 13,20 | 13,20 | -2,22% | - |
| 21.02.2025 | 12,90 | 13,60 | 12,90 | 13,50 | 5,47% | 4,00 |
| 20.02.2025 | 13,05 | 13,05 | 12,70 | 12,80 | -0,39% | - |
| 19.02.2025 | 13,05 | 13,45 | 12,80 | 12,85 | -1,53% | 300,00 |
| 18.02.2025 | 12,75 | 13,20 | 12,75 | 13,05 | 3,16% | 6,00 |
| 17.02.2025 | 13,20 | 13,20 | 11,85 | 12,65 | -3,44% | - |
| 14.02.2025 | 13,80 | 13,80 | 12,85 | 13,10 | -5,07% | - |
| 13.02.2025 | 12,95 | 14,55 | 12,65 | 13,80 | 6,56% | - |
| 12.02.2025 | 13,75 | 13,75 | 12,80 | 12,95 | -6,50% | - |
| 11.02.2025 | 13,85 | 13,95 | 13,75 | 13,85 | 0,00% | - |
| 10.02.2025 | 13,15 | 15,05 | 13,15 | 13,85 | 5,73% | 145,00 |
| 07.02.2025 | 13,15 | 13,20 | 12,95 | 13,10 | 0,00% | - |
| 06.02.2025 | 12,85 | 13,35 | 12,85 | 13,10 | 1,55% | - |
| 05.02.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 2,38% | - |
| 04.02.2025 | 12,40 | 12,60 | 12,25 | 12,60 | 0,80% | - |
| 03.02.2025 | 12,55 | 12,60 | 12,30 | 12,50 | -0,40% | - |
| 31.01.2025 | 12,80 | 12,80 | 12,45 | 12,55 | -1,95% | - |
| 30.01.2025 | 12,75 | 12,90 | 12,65 | 12,80 | 1,19% | - |
| 29.01.2025 | 13,20 | 13,20 | 12,35 | 12,65 | -4,89% | - |
| 28.01.2025 | 13,15 | 13,35 | 13,05 | 13,30 | 5,14% | - |
| 27.01.2025 | 12,85 | 12,85 | 12,55 | 12,65 | -1,56% | - |
| 24.01.2025 | 13,00 | 13,00 | 12,75 | 12,85 | -1,15% | - |
| 23.01.2025 | 13,10 | 13,10 | 11,75 | 13,00 | -1,52% | - |
| 22.01.2025 | 13,40 | 13,40 | 12,85 | 13,20 | -1,86% | - |
| 21.01.2025 | 13,10 | 14,25 | 13,10 | 13,45 | 2,67% | - |
| 20.01.2025 | 13,35 | 13,35 | 12,85 | 13,10 | -2,60% | - |
| 17.01.2025 | 13,00 | 13,50 | 13,00 | 13,45 | 4,26% | - |
| 16.01.2025 | 13,20 | 13,35 | 12,90 | 12,90 | -2,27% | - |
| 15.01.2025 | 13,15 | 13,35 | 13,00 | 13,20 | 0,00% | - |
| 14.01.2025 | 13,50 | 13,50 | 12,05 | 13,20 | -2,22% | - |
| 13.01.2025 | 13,45 | 13,60 | 13,35 | 13,50 | 0,37% | 1.000,00 |
| 10.01.2025 | 13,35 | 13,45 | 12,15 | 13,45 | -0,74% | - |
| 09.01.2025 | 13,45 | 13,80 | 13,35 | 13,55 | 0,74% | - |
| 08.01.2025 | 13,65 | 13,65 | 13,25 | 13,45 | -1,10% | - |
| 07.01.2025 | 14,05 | 14,05 | 12,55 | 13,60 | -3,89% | 4,00 |
| 06.01.2025 | 14,55 | 14,55 | 13,65 | 14,15 | -2,75% | 3,00 |
| 03.01.2025 | 14,30 | 14,90 | 14,15 | 14,55 | 1,75% | 1.000,00 |
| 02.01.2025 | 14,35 | 14,65 | 14,20 | 14,30 | 0,70% | 2,00 |
| 30.12.2024 | 14,20 | 14,45 | 14,20 | 14,20 | 1,79% | - |
| 27.12.2024 | 14,20 | 14,20 | 13,90 | 13,95 | -2,45% | - |
| 23.12.2024 | 13,85 | 14,30 | 13,85 | 14,30 | 3,25% | - |
| 20.12.2024 | 13,75 | 14,65 | 13,75 | 13,85 | 0,73% | - |
| 19.12.2024 | 13,85 | 13,95 | 13,60 | 13,75 | -0,72% | - |
| 18.12.2024 | 13,65 | 13,95 | 13,55 | 13,85 | 1,47% | - |
| 17.12.2024 | 13,45 | 13,70 | 13,45 | 13,65 | 1,49% | 6,00 |
| 16.12.2024 | 13,55 | 13,60 | 12,55 | 13,45 | -0,74% | - |
| 13.12.2024 | 13,95 | 13,95 | 13,50 | 13,55 | -2,87% | 20,00 |
| 12.12.2024 | 13,90 | 14,25 | 13,65 | 13,95 | 0,36% | - |
| 11.12.2024 | 13,80 | 13,95 | 13,65 | 13,90 | 0,72% | - |
| 10.12.2024 | 13,45 | 13,85 | 13,45 | 13,80 | 2,60% | - |
| 09.12.2024 | 13,40 | 13,65 | 13,35 | 13,45 | 0,37% | - |
| 06.12.2024 | 13,60 | 13,60 | 13,15 | 13,40 | -1,47% | - |
| 05.12.2024 | 13,60 | 13,70 | 13,45 | 13,60 | 0,00% | - |
| 04.12.2024 | 13,45 | 13,75 | 13,45 | 13,60 | 1,12% | 2,00 |
| 03.12.2024 | 13,20 | 13,65 | 13,20 | 13,45 | 0,75% | - |
| 02.12.2024 | 13,00 | 13,55 | 13,00 | 13,35 | 2,69% | - |
| 29.11.2024 | 13,20 | 13,20 | 12,85 | 13,00 | -1,52% | - |
| 28.11.2024 | 13,00 | 13,25 | 12,95 | 13,20 | 1,54% | - |
| 27.11.2024 | 13,20 | 13,20 | 12,85 | 13,00 | -1,52% | - |
| 26.11.2024 | 13,20 | 13,20 | 13,00 | 13,20 | 0,00% | - |
| 25.11.2024 | 13,70 | 13,70 | 13,05 | 13,20 | -3,65% | - |
| 22.11.2024 | 13,55 | 13,85 | 13,45 | 13,70 | 2,24% | - |
| 21.11.2024 | 13,05 | 13,40 | 13,05 | 13,40 | 2,68% | - |
| 20.11.2024 | 12,80 | 13,15 | 12,80 | 13,05 | 1,95% | 54,00 |
| 19.11.2024 | 12,35 | 13,25 | 12,35 | 12,80 | 3,64% | - |
| 18.11.2024 | 12,40 | 12,60 | 12,30 | 12,35 | -0,40% | - |
| 15.11.2024 | 12,95 | 12,95 | 12,15 | 12,40 | -4,25% | - |
| 14.11.2024 | 12,75 | 13,15 | 12,75 | 12,95 | 1,57% | 24,00 |
| 13.11.2024 | 14,70 | 14,70 | 12,55 | 12,75 | -13,27% | - |
| 12.11.2024 | 15,50 | 17,05 | 14,15 | 14,70 | -5,16% | - |
| 11.11.2024 | 16,30 | 16,30 | 14,95 | 15,50 | -4,91% | - |
| 08.11.2024 | 16,10 | 16,30 | 15,75 | 16,30 | 1,24% | - |