17,500€
1,74%
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 | 17,65 | 17,20 | 17,50 | 1,74% | - |
| 04.07.2024 | 17,55 | 17,55 | 17,20 | 17,20 | -1,99% | - |
| 03.07.2024 | 16,90 | 17,65 | 16,90 | 17,55 | 3,85% | - |
| 02.07.2024 | 16,80 | 17,05 | 16,75 | 16,90 | 0,60% | - |
| 01.07.2024 | 16,85 | 16,95 | 16,75 | 16,80 | -2,33% | - |
| 28.06.2024 | 17,10 | 17,35 | 17,10 | 17,20 | 0,58% | - |
| 27.06.2024 | 17,90 | 17,90 | 16,90 | 17,10 | -4,47% | - |
| 26.06.2024 | 17,35 | 17,90 | 17,20 | 17,90 | 3,17% | - |
| 25.06.2024 | 17,40 | 17,40 | 17,25 | 17,35 | -0,29% | - |
| 24.06.2024 | 17,05 | 17,75 | 16,90 | 17,40 | 2,05% | 1.300,00 |
| 21.06.2024 | 16,70 | 17,05 | 16,55 | 17,05 | 2,10% | 750,00 |
| 20.06.2024 | 16,95 | 16,95 | 16,65 | 16,70 | -1,47% | - |
| 19.06.2024 | 17,45 | 17,45 | 16,95 | 16,95 | -2,87% | - |
| 18.06.2024 | 17,20 | 17,55 | 17,20 | 17,45 | 1,45% | - |
| 17.06.2024 | 17,05 | 17,30 | 17,05 | 17,20 | 0,58% | - |
| 14.06.2024 | 16,50 | 17,15 | 16,50 | 17,10 | 3,64% | - |
| 13.06.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | - |
| 12.06.2024 | 16,45 | 16,45 | 16,25 | 16,30 | -0,91% | - |
| 11.06.2024 | 16,35 | 16,50 | 16,30 | 16,45 | 0,61% | - |
| 10.06.2024 | 16,35 | 16,40 | 16,25 | 16,35 | 0,00% | 23,00 |
| 07.06.2024 | 16,35 | 16,35 | 16,25 | 16,35 | 0,93% | - |
| 06.06.2024 | 16,35 | 16,35 | 16,10 | 16,20 | -0,92% | - |
| 05.06.2024 | 16,20 | 16,35 | 16,05 | 16,35 | 0,93% | - |
| 04.06.2024 | 15,50 | 16,25 | 15,50 | 16,20 | 4,52% | - |
| 03.06.2024 | 15,75 | 15,75 | 15,50 | 15,50 | -1,59% | 2,00 |
| 31.05.2024 | 15,95 | 16,00 | 15,70 | 15,75 | 2,27% | - |
| 30.05.2024 | 15,30 | 15,45 | 15,25 | 15,40 | 0,65% | - |
| 29.05.2024 | 14,85 | 15,45 | 14,85 | 15,30 | 3,03% | - |
| 28.05.2024 | 14,45 | 14,90 | 14,45 | 14,85 | 2,77% | - |
| 27.05.2024 | 15,10 | 15,10 | 14,40 | 14,45 | -4,30% | - |
| 24.05.2024 | 15,00 | 15,10 | 14,95 | 15,10 | 0,67% | - |
| 23.05.2024 | 15,95 | 15,95 | 14,90 | 15,00 | -5,96% | - |
| 22.05.2024 | 15,55 | 16,00 | 15,55 | 15,95 | 2,57% | - |
| 21.05.2024 | 15,70 | 15,95 | 15,00 | 15,55 | -0,96% | - |
| 20.05.2024 | 15,65 | 15,75 | 15,50 | 15,70 | 0,32% | - |
| 17.05.2024 | 15,55 | 15,80 | 15,55 | 15,65 | 0,64% | - |
| 16.05.2024 | 16,15 | 16,15 | 15,45 | 15,55 | -3,72% | - |
| 15.05.2024 | 16,50 | 16,50 | 15,85 | 16,15 | -2,12% | 4,00 |
| 14.05.2024 | 15,60 | 16,90 | 15,20 | 16,50 | 8,55% | 14,00 |
| 13.05.2024 | 15,30 | 15,35 | 15,10 | 15,20 | -0,65% | - |
| 10.05.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 09.05.2024 | 15,10 | 15,15 | 14,90 | 15,10 | 0,67% | 28,00 |
| 08.05.2024 | 15,15 | 15,15 | 14,95 | 15,00 | -2,60% | - |
| 07.05.2024 | 14,90 | 15,50 | 14,90 | 15,40 | 3,36% | - |
| 06.05.2024 | 14,90 | 14,90 | 14,65 | 14,90 | 0,00% | - |
| 03.05.2024 | 14,85 | 15,00 | 14,85 | 14,90 | 0,34% | 7,00 |
| 02.05.2024 | 14,65 | 14,90 | 14,65 | 14,85 | 1,37% | - |
| 30.04.2024 | 14,85 | 14,95 | 14,60 | 14,65 | -1,35% | - |
| 29.04.2024 | 14,85 | 15,10 | 14,80 | 14,85 | 0,00% | - |
| 26.04.2024 | 15,05 | 15,05 | 14,65 | 14,85 | -1,33% | - |
| 25.04.2024 | 15,35 | 15,35 | 14,95 | 15,05 | -1,95% | 2,00 |
| 24.04.2024 | 15,20 | 15,45 | 15,20 | 15,35 | 0,99% | - |
| 23.04.2024 | 15,00 | 15,25 | 15,00 | 15,20 | 1,33% | - |
| 22.04.2024 | 14,65 | 15,00 | 14,65 | 15,00 | 6,38% | - |
| 19.04.2024 | 14,70 | 14,70 | 14,05 | 14,10 | -4,08% | - |
| 18.04.2024 | 14,70 | 14,85 | 14,65 | 14,70 | 0,00% | - |
| 17.04.2024 | 14,65 | 14,90 | 14,55 | 14,70 | 0,68% | 3,00 |
| 16.04.2024 | 14,60 | 14,65 | 14,50 | 14,60 | 0,00% | - |
| 15.04.2024 | 14,80 | 14,80 | 14,55 | 14,60 | -1,35% | - |
| 12.04.2024 | 14,75 | 14,85 | 14,70 | 14,80 | 0,34% | - |
| 11.04.2024 | 14,85 | 14,85 | 14,55 | 14,75 | -0,67% | - |
| 10.04.2024 | 14,85 | 14,95 | 14,80 | 14,85 | 0,00% | - |
| 09.04.2024 | 14,75 | 15,00 | 14,75 | 14,85 | 0,68% | 8,00 |
| 08.04.2024 | 14,70 | 14,80 | 14,70 | 14,75 | 0,34% | - |
| 05.04.2024 | 14,85 | 14,85 | 14,60 | 14,70 | -1,01% | - |
| 04.04.2024 | 14,85 | 15,00 | 14,75 | 14,85 | 0,00% | - |
| 03.04.2024 | 14,80 | 14,90 | 14,75 | 14,85 | -2,30% | 2,00 |
| 02.04.2024 | 15,40 | 15,40 | 15,10 | 15,20 | -1,30% | - |
| 28.03.2024 | 15,35 | 15,45 | 15,25 | 15,40 | 0,33% | - |
| 27.03.2024 | 15,80 | 15,80 | 15,30 | 15,35 | -2,85% | - |
| 26.03.2024 | 15,50 | 15,90 | 15,50 | 15,80 | 1,94% | - |
| 25.03.2024 | 16,20 | 16,20 | 15,50 | 15,50 | -4,32% | - |
| 22.03.2024 | 16,50 | 16,50 | 16,20 | 16,20 | -1,82% | - |
| 21.03.2024 | 16,35 | 16,50 | 16,35 | 16,50 | 0,92% | - |
| 20.03.2024 | 15,80 | 16,40 | 15,70 | 16,35 | 3,48% | - |
| 19.03.2024 | 15,80 | 15,90 | 15,70 | 15,80 | 0,00% | 2,00 |
| 18.03.2024 | 15,85 | 15,85 | 15,70 | 15,80 | 2,93% | - |
| 15.03.2024 | 15,40 | 15,40 | 15,25 | 15,35 | -0,32% | - |
| 14.03.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -1,91% | - |
| 13.03.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,26% | - |
| 12.03.2024 | 15,65 | 16,00 | 15,55 | 15,90 | 1,60% | - |
| 11.03.2024 | 15,40 | 15,75 | 15,40 | 15,65 | 1,62% | - |
| 08.03.2024 | 15,70 | 15,70 | 15,35 | 15,40 | -1,91% | - |
| 07.03.2024 | 15,55 | 15,75 | 15,55 | 15,70 | 0,96% | - |
| 06.03.2024 | 15,35 | 15,65 | 15,35 | 15,55 | 2,64% | 8,00 |
| 05.03.2024 | 15,55 | 15,55 | 15,05 | 15,15 | -2,57% | 4,00 |
| 04.03.2024 | 15,65 | 15,75 | 15,50 | 15,55 | -1,27% | 4,00 |
| 01.03.2024 | 15,05 | 15,80 | 15,05 | 15,75 | 4,65% | 4,00 |
| 29.02.2024 | 14,90 | 15,05 | 14,85 | 15,05 | 1,01% | - |
| 28.02.2024 | 15,10 | 15,10 | 14,85 | 14,90 | -1,32% | 16,00 |
| 27.02.2024 | 14,75 | 15,15 | 14,75 | 15,10 | 2,37% | 5,00 |
| 26.02.2024 | 14,90 | 14,90 | 14,75 | 14,75 | -4,53% | - |
| 23.02.2024 | 15,60 | 15,60 | 15,40 | 15,45 | -0,96% | - |
| 22.02.2024 | 15,50 | 15,65 | 15,50 | 15,60 | 0,97% | - |
| 21.02.2024 | 15,60 | 15,60 | 15,40 | 15,45 | -0,96% | - |
| 20.02.2024 | 15,70 | 15,70 | 15,55 | 15,60 | -0,64% | - |
| 19.02.2024 | 16,00 | 16,00 | 15,65 | 15,70 | -1,88% | - |
| 16.02.2024 | 15,55 | 16,35 | 15,55 | 16,00 | 2,89% | - |
| 15.02.2024 | 15,60 | 15,60 | 15,40 | 15,55 | -0,32% | 2,00 |
| 14.02.2024 | 15,50 | 15,70 | 15,50 | 15,60 | -1,27% | 44,00 |