21,804$
1,23%
Echtzeit-Aktienkurs Nintendo Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 21,37 | 21,54 | 21,30 | 21,54 | 2,45% | - |
| 15.07.2025 | 21,16 | 21,16 | 21,02 | 21,02 | -0,57% | - |
| 14.07.2025 | 21,25 | 21,25 | 21,12 | 21,14 | -1,39% | - |
| 11.07.2025 | 21,45 | 21,51 | 21,44 | 21,44 | -1,21% | - |
| 10.07.2025 | 21,58 | 21,72 | 21,56 | 21,70 | -2,02% | - |
| 09.07.2025 | 22,12 | 22,15 | 22,09 | 22,15 | -0,52% | - |
| 08.07.2025 | 22,23 | 22,27 | 22,22 | 22,27 | -1,18% | - |
| 07.07.2025 | 22,65 | 22,66 | 22,49 | 22,53 | -0,99% | - |
| 03.07.2025 | 22,81 | 22,81 | 22,76 | 22,76 | -0,02% | - |
| 02.07.2025 | 22,47 | 22,77 | 22,45 | 22,76 | -1,78% | - |
| 01.07.2025 | 23,36 | 23,38 | 23,18 | 23,18 | -3,50% | - |
| 30.06.2025 | 23,90 | 24,06 | 23,90 | 24,02 | 1,78% | - |
| 27.06.2025 | 23,69 | 23,69 | 23,59 | 23,60 | 1,10% | - |
| 26.06.2025 | 23,24 | 23,39 | 23,22 | 23,34 | 2,89% | - |
| 25.06.2025 | 23,03 | 23,03 | 22,64 | 22,68 | 2,05% | - |
| 24.06.2025 | 22,07 | 22,24 | 22,07 | 22,23 | 2,85% | - |
| 23.06.2025 | 21,67 | 21,69 | 21,60 | 21,61 | -1,44% | - |
| 20.06.2025 | 22,11 | 22,11 | 21,76 | 21,93 | -4,41% | - |
| 18.06.2025 | 22,95 | 22,95 | 22,84 | 22,94 | 6,41% | - |
| 17.06.2025 | 21,46 | 21,67 | 21,46 | 21,56 | 3,73% | - |
| 16.06.2025 | 20,70 | 20,82 | 20,70 | 20,78 | -0,07% | - |
| 13.06.2025 | 20,59 | 20,86 | 20,58 | 20,79 | 1,29% | - |
| 12.06.2025 | 20,51 | 20,56 | 20,50 | 20,53 | 1,72% | - |
| 11.06.2025 | 20,22 | 20,22 | 20,17 | 20,18 | -3,21% | - |
| 10.06.2025 | 20,94 | 20,94 | 20,83 | 20,85 | -0,39% | - |
| 09.06.2025 | 20,94 | 20,94 | 20,89 | 20,93 | 1,05% | - |
| 06.06.2025 | 20,77 | 20,77 | 20,69 | 20,71 | 0,32% | - |
| 05.06.2025 | 20,65 | 20,67 | 20,57 | 20,65 | -1,60% | - |
| 04.06.2025 | 21,03 | 21,03 | 20,90 | 20,98 | 2,68% | - |
| 03.06.2025 | 20,52 | 20,52 | 20,37 | 20,44 | 0,04% | - |
| 02.06.2025 | 20,53 | 20,53 | 20,38 | 20,43 | -0,09% | - |
| 30.05.2025 | 20,68 | 20,68 | 20,31 | 20,45 | -2,72% | - |
| 29.05.2025 | 21,18 | 21,18 | 21,00 | 21,02 | 0,45% | - |
| 28.05.2025 | 21,13 | 21,13 | 20,92 | 20,92 | -0,28% | - |
| 27.05.2025 | 21,27 | 21,40 | 20,97 | 20,98 | 2,43% | - |
| 23.05.2025 | 20,34 | 20,49 | 20,34 | 20,49 | 5,12% | - |
| 22.05.2025 | 19,40 | 19,49 | 19,40 | 19,49 | 0,37% | - |
| 21.05.2025 | 19,65 | 19,65 | 19,42 | 19,42 | -2,33% | - |
| 20.05.2025 | 19,89 | 19,90 | 19,87 | 19,88 | -0,25% | - |
| 19.05.2025 | 19,98 | 19,99 | 19,92 | 19,93 | -0,74% | - |
| 16.05.2025 | 20,03 | 20,10 | 20,00 | 20,08 | 2,41% | - |
| 15.05.2025 | 19,61 | 19,69 | 19,55 | 19,60 | -0,77% | - |
| 14.05.2025 | 19,97 | 19,97 | 19,72 | 19,76 | -4,16% | - |
| 13.05.2025 | 20,40 | 20,61 | 20,34 | 20,61 | 2,82% | - |
| 12.05.2025 | 19,86 | 20,06 | 19,86 | 20,05 | -0,38% | - |
| 09.05.2025 | 20,33 | 20,33 | 20,12 | 20,12 | -4,14% | - |
| 08.05.2025 | 20,86 | 21,40 | 19,75 | 20,99 | -2,20% | - |
| 07.05.2025 | 21,53 | 21,53 | 21,37 | 21,46 | -1,12% | - |
| 06.05.2025 | 21,94 | 21,94 | 21,71 | 21,71 | -0,55% | - |
| 05.05.2025 | 21,64 | 21,83 | 21,64 | 21,83 | 1,06% | - |
| 02.05.2025 | 21,33 | 21,64 | 21,32 | 21,60 | 3,80% | - |
| 30.04.2025 | 20,47 | 20,81 | 20,47 | 20,81 | 2,58% | - |
| 29.04.2025 | 20,25 | 20,29 | 20,25 | 20,28 | 0,57% | - |
| 28.04.2025 | 19,92 | 20,17 | 19,92 | 20,17 | 1,66% | - |
| 25.04.2025 | 19,86 | 19,86 | 19,73 | 19,84 | 0,26% | - |
| 24.04.2025 | 19,62 | 19,79 | 19,60 | 19,79 | 6,88% | - |
| 23.04.2025 | 18,52 | 18,66 | 18,51 | 18,51 | 2,12% | - |
| 22.04.2025 | 18,17 | 18,24 | 18,12 | 18,13 | 0,36% | - |
| 17.04.2025 | 18,15 | 18,16 | 18,00 | 18,07 | 3,42% | - |
| 16.04.2025 | 17,65 | 17,68 | 17,40 | 17,47 | -2,56% | - |
| 15.04.2025 | 18,04 | 18,05 | 17,93 | 17,93 | -1,70% | - |
| 14.04.2025 | 18,21 | 18,24 | 18,06 | 18,24 | 4,90% | - |
| 11.04.2025 | 17,23 | 17,39 | 17,23 | 17,39 | 1,81% | - |
| 10.04.2025 | 17,60 | 17,60 | 17,04 | 17,08 | -4,97% | - |
| 09.04.2025 | 16,03 | 17,97 | 15,97 | 17,97 | 7,72% | - |
| 08.04.2025 | 16,98 | 17,28 | 16,65 | 16,68 | 3,40% | - |
| 07.04.2025 | 15,38 | 16,15 | 15,38 | 16,13 | 0,91% | - |
| 04.04.2025 | 16,60 | 16,63 | 15,51 | 15,99 | -4,34% | - |
| 03.04.2025 | 17,01 | 17,03 | 16,71 | 16,71 | -3,93% | - |
| 02.04.2025 | 17,74 | 17,74 | 17,34 | 17,40 | 1,59% | - |
| 01.04.2025 | 17,21 | 17,21 | 17,03 | 17,12 | -0,15% | - |
| 31.03.2025 | 16,99 | 17,15 | 16,91 | 17,15 | -4,61% | - |
| 28.03.2025 | 17,86 | 18,07 | 17,86 | 17,98 | -1,52% | - |
| 27.03.2025 | 18,26 | 18,27 | 18,18 | 18,26 | -1,88% | - |
| 26.03.2025 | 18,84 | 18,87 | 18,61 | 18,61 | 3,26% | - |
| 25.03.2025 | 18,03 | 18,03 | 17,99 | 18,02 | 1,23% | - |
| 24.03.2025 | 17,89 | 17,89 | 17,76 | 17,80 | -2,13% | - |
| 21.03.2025 | 18,15 | 18,20 | 18,14 | 18,19 | 2,39% | - |
| 20.03.2025 | 17,65 | 17,81 | 17,65 | 17,76 | -0,62% | - |
| 19.03.2025 | 17,59 | 17,90 | 17,58 | 17,87 | 3,94% | - |
| 18.03.2025 | 17,19 | 17,20 | 17,06 | 17,19 | -1,05% | - |
| 17.03.2025 | 17,31 | 17,40 | 17,31 | 17,38 | -0,37% | - |
| 14.03.2025 | 17,32 | 17,44 | 17,32 | 17,44 | 1,63% | - |
| 13.03.2025 | 17,25 | 17,25 | 17,16 | 17,16 | 0,13% | - |
| 12.03.2025 | 17,17 | 17,20 | 17,13 | 17,14 | 0,32% | - |
| 11.03.2025 | 17,01 | 17,09 | 16,85 | 17,08 | 2,78% | - |
| 10.03.2025 | 16,89 | 16,89 | 16,61 | 16,62 | -5,61% | - |
| 07.03.2025 | 17,46 | 17,61 | 17,46 | 17,61 | -6,14% | - |
| 06.03.2025 | 18,99 | 19,04 | 18,76 | 18,76 | -0,19% | - |
| 05.03.2025 | 18,64 | 18,80 | 18,64 | 18,80 | 1,71% | - |
| 04.03.2025 | 18,48 | 18,57 | 18,39 | 18,48 | 0,67% | - |
| 03.03.2025 | 18,24 | 18,45 | 18,24 | 18,36 | -0,68% | - |
| 28.02.2025 | 18,41 | 18,53 | 18,41 | 18,49 | -1,72% | - |
| 27.02.2025 | 19,04 | 19,04 | 18,81 | 18,81 | 0,62% | - |
| 26.02.2025 | 18,62 | 18,74 | 18,62 | 18,69 | -1,82% | - |
| 25.02.2025 | 19,00 | 19,10 | 18,99 | 19,04 | 0,26% | - |
| 24.02.2025 | 18,99 | 19,05 | 18,98 | 18,99 | -0,63% | - |
| 21.02.2025 | 19,06 | 19,16 | 19,06 | 19,11 | -0,71% | - |
| 20.02.2025 | 19,13 | 19,28 | 19,13 | 19,25 | -0,81% | - |
| 19.02.2025 | 19,35 | 19,41 | 19,29 | 19,41 | 2,56% | - |