11,240$
2,50%
Echtzeit-Aktienkurs Nintendo Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 10,99 | 11,03 | 10,93 | 10,97 | -1,46% | - |
| 27.05.2026 | 11,24 | 11,24 | 11,13 | 11,13 | 0,15% | - |
| 26.05.2026 | 11,12 | 11,15 | 11,09 | 11,11 | -4,06% | - |
| 21.05.2026 | 11,52 | 11,63 | 11,41 | 11,58 | -3,26% | - |
| 20.05.2026 | 11,80 | 11,97 | 11,77 | 11,97 | 0,91% | - |
| 19.05.2026 | 11,84 | 11,94 | 11,83 | 11,86 | 3,80% | - |
| 18.05.2026 | 11,40 | 11,43 | 11,28 | 11,43 | 5,32% | - |
| 14.05.2026 | 10,93 | 10,93 | 10,81 | 10,85 | -3,14% | - |
| 13.05.2026 | 11,35 | 11,35 | 11,19 | 11,20 | -1,38% | - |
| 12.05.2026 | 11,39 | 11,39 | 11,29 | 11,36 | 2,35% | - |
| 11.05.2026 | 11,04 | 11,12 | 11,04 | 11,10 | 4,26% | - |
| 08.05.2026 | 11,74 | 11,74 | 10,50 | 10,65 | -9,91% | - |
| 07.05.2026 | 12,00 | 12,00 | 11,57 | 11,82 | -3,80% | - |
| 06.05.2026 | 12,54 | 12,54 | 12,27 | 12,28 | 0,52% | - |
| 05.05.2026 | 12,28 | 12,30 | 12,17 | 12,22 | 0,04% | - |
| 04.05.2026 | 12,28 | 12,29 | 12,08 | 12,22 | -0,25% | - |
| 30.04.2026 | 12,25 | 12,26 | 12,15 | 12,25 | 0,12% | - |
| 29.04.2026 | 12,38 | 12,38 | 12,17 | 12,23 | -0,58% | - |
| 28.04.2026 | 12,38 | 12,38 | 12,23 | 12,30 | -0,95% | - |
| 27.04.2026 | 12,45 | 12,45 | 12,39 | 12,42 | 0,48% | - |
| 24.04.2026 | 12,58 | 12,58 | 12,36 | 12,36 | -3,84% | - |
| 23.04.2026 | 12,92 | 12,98 | 12,84 | 12,85 | -2,82% | - |
| 22.04.2026 | 13,20 | 13,24 | 13,19 | 13,23 | 0,85% | - |
| 21.04.2026 | 13,23 | 13,24 | 13,11 | 13,12 | -2,38% | - |
| 20.04.2026 | 13,43 | 13,47 | 13,41 | 13,43 | -2,28% | - |
| 17.04.2026 | 13,73 | 13,78 | 13,73 | 13,75 | 5,00% | - |
| 16.04.2026 | 13,16 | 13,19 | 13,09 | 13,09 | 0,84% | - |
| 15.04.2026 | 12,94 | 13,01 | 12,93 | 12,98 | -0,38% | - |
| 14.04.2026 | 13,04 | 13,10 | 12,99 | 13,03 | -1,03% | - |
| 13.04.2026 | 13,04 | 13,20 | 13,04 | 13,17 | 0,69% | - |
| 10.04.2026 | 13,13 | 13,14 | 13,08 | 13,08 | -2,82% | - |
| 09.04.2026 | 13,50 | 13,53 | 13,37 | 13,46 | -1,98% | - |
| 08.04.2026 | 13,92 | 13,92 | 13,67 | 13,73 | -0,68% | - |
| 07.04.2026 | 13,82 | 13,82 | 13,72 | 13,82 | -0,61% | - |
| 02.04.2026 | 13,70 | 14,01 | 13,70 | 13,91 | -2,35% | - |
| 01.04.2026 | 14,22 | 14,39 | 14,22 | 14,24 | -0,11% | - |
| 31.03.2026 | 13,93 | 14,26 | 13,93 | 14,26 | 1,47% | - |
| 30.03.2026 | 13,95 | 14,18 | 13,92 | 14,05 | -0,53% | - |
| 27.03.2026 | 14,24 | 14,40 | 14,12 | 14,13 | 0,43% | - |
| 26.03.2026 | 14,09 | 14,24 | 14,03 | 14,07 | -1,41% | - |
| 25.03.2026 | 14,14 | 14,50 | 14,13 | 14,27 | -0,04% | - |
| 24.03.2026 | 14,17 | 14,27 | 14,04 | 14,27 | -5,88% | - |
| 23.03.2026 | 15,07 | 15,21 | 14,94 | 15,17 | 2,92% | - |
| 20.03.2026 | 15,37 | 15,37 | 14,73 | 14,73 | -3,60% | - |
| 19.03.2026 | 15,08 | 15,39 | 15,07 | 15,28 | 0,69% | - |
| 18.03.2026 | 15,33 | 15,35 | 15,18 | 15,18 | -2,53% | - |
| 17.03.2026 | 15,57 | 15,62 | 15,56 | 15,57 | -3,78% | - |
| 16.03.2026 | 15,97 | 16,21 | 15,97 | 16,18 | 1,22% | - |
| 13.03.2026 | 15,99 | 16,12 | 15,95 | 15,99 | 0,78% | - |
| 12.03.2026 | 15,89 | 15,92 | 15,55 | 15,87 | -0,46% | - |
| 11.03.2026 | 15,41 | 15,96 | 15,41 | 15,94 | 6,47% | - |
| 10.03.2026 | 14,58 | 15,19 | 14,57 | 14,97 | 4,35% | - |
| 09.03.2026 | 13,70 | 14,55 | 13,70 | 14,35 | 4,82% | - |
| 06.03.2026 | 13,60 | 13,69 | 13,49 | 13,69 | 0,37% | - |
| 05.03.2026 | 13,63 | 13,67 | 13,53 | 13,64 | -3,59% | - |
| 04.03.2026 | 14,06 | 14,14 | 14,02 | 14,14 | 5,19% | - |
| 03.03.2026 | 13,37 | 13,50 | 13,17 | 13,45 | -2,52% | - |
| 02.03.2026 | 13,81 | 13,83 | 13,77 | 13,79 | -0,82% | - |
| 27.02.2026 | 14,19 | 14,19 | 13,87 | 13,91 | -1,79% | - |
| 26.02.2026 | 13,83 | 14,30 | 13,83 | 14,16 | 3,16% | - |
| 25.02.2026 | 13,78 | 13,85 | 13,64 | 13,73 | -0,75% | - |
| 24.02.2026 | 13,72 | 13,84 | 13,72 | 13,83 | -1,05% | - |
| 23.02.2026 | 13,98 | 14,10 | 13,98 | 13,98 | 0,26% | - |
| 20.02.2026 | 13,82 | 13,99 | 13,77 | 13,94 | 0,50% | - |
| 19.02.2026 | 13,83 | 13,87 | 13,79 | 13,87 | -0,20% | - |
| 18.02.2026 | 14,01 | 14,11 | 13,85 | 13,90 | -0,16% | - |
| 17.02.2026 | 13,77 | 13,97 | 13,67 | 13,92 | 1,53% | - |
| 13.02.2026 | 13,77 | 13,81 | 13,66 | 13,71 | -0,79% | - |
| 12.02.2026 | 14,09 | 14,11 | 13,81 | 13,82 | -5,32% | - |
| 11.02.2026 | 14,70 | 14,70 | 14,57 | 14,60 | 0,70% | - |
| 10.02.2026 | 14,44 | 14,58 | 14,44 | 14,49 | 2,56% | - |
| 09.02.2026 | 14,04 | 14,24 | 14,02 | 14,13 | 2,68% | - |
| 06.02.2026 | 13,62 | 13,77 | 13,62 | 13,76 | 1,15% | - |
| 05.02.2026 | 14,20 | 14,20 | 13,61 | 13,61 | -7,91% | - |
| 04.02.2026 | 14,43 | 15,00 | 14,42 | 14,78 | -3,16% | - |
| 03.02.2026 | 16,05 | 16,05 | 15,07 | 15,26 | -6,24% | - |
| 02.02.2026 | 15,93 | 16,32 | 15,84 | 16,28 | 5,82% | - |
| 30.01.2026 | 16,47 | 16,47 | 15,35 | 15,38 | -5,41% | - |
| 29.01.2026 | 16,49 | 16,49 | 16,08 | 16,26 | -1,72% | - |
| 28.01.2026 | 16,61 | 16,64 | 16,53 | 16,54 | -3,31% | - |
| 27.01.2026 | 16,87 | 17,11 | 16,87 | 17,11 | 1,19% | - |
| 26.01.2026 | 17,08 | 17,09 | 16,78 | 16,91 | 1,00% | - |
| 23.01.2026 | 16,45 | 16,80 | 16,36 | 16,74 | 5,87% | - |
| 22.01.2026 | 15,87 | 15,87 | 15,75 | 15,81 | -2,47% | - |
| 21.01.2026 | 16,17 | 16,30 | 16,09 | 16,21 | -0,82% | - |
| 20.01.2026 | 16,31 | 16,50 | 16,27 | 16,35 | -2,48% | - |
| 19.01.2026 | 16,72 | 16,76 | 16,70 | 16,76 | 0,72% | - |
| 16.01.2026 | 16,60 | 16,65 | 16,54 | 16,64 | 1,91% | - |
| 15.01.2026 | 16,60 | 16,60 | 16,31 | 16,33 | 2,02% | - |
| 14.01.2026 | 16,09 | 16,18 | 16,00 | 16,01 | 2,10% | - |
| 13.01.2026 | 16,06 | 16,06 | 15,55 | 15,68 | -4,82% | - |
| 12.01.2026 | 16,56 | 16,56 | 16,46 | 16,47 | 1,15% | - |
| 09.01.2026 | 16,23 | 16,39 | 16,23 | 16,28 | 0,81% | - |
| 08.01.2026 | 16,32 | 16,32 | 16,15 | 16,15 | -1,20% | - |
| 07.01.2026 | 16,54 | 16,54 | 16,34 | 16,35 | -4,01% | - |
| 06.01.2026 | 17,22 | 17,22 | 17,02 | 17,03 | 0,00% | - |
| 05.01.2026 | 16,99 | 17,16 | 16,98 | 17,03 | 1,07% | - |
| 02.01.2026 | 16,99 | 17,05 | 16,85 | 16,85 | -1,33% | - |
| 29.12.2025 | 17,07 | 17,15 | 17,07 | 17,08 | 2,22% | - |
| 23.12.2025 | 16,77 | 16,84 | 16,71 | 16,71 | 0,18% | - |