17,236$
0,78%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,19 | 17,23 | 17,14 | 17,23 | 0,75% | - |
| 04.11.2024 | 17,06 | 17,17 | 17,06 | 17,10 | -0,90% | - |
| 01.11.2024 | 17,31 | 17,34 | 17,25 | 17,26 | -0,12% | - |
| 31.10.2024 | 17,35 | 17,35 | 17,17 | 17,28 | -2,23% | - |
| 30.10.2024 | 17,65 | 17,69 | 17,64 | 17,67 | 1,35% | - |
| 29.10.2024 | 17,33 | 17,54 | 17,26 | 17,44 | 1,23% | - |
| 28.10.2024 | 17,21 | 17,38 | 17,20 | 17,23 | 0,55% | - |
| 25.10.2024 | 17,22 | 17,25 | 17,09 | 17,13 | -0,01% | - |
| 24.10.2024 | 17,17 | 17,17 | 17,10 | 17,13 | 1,97% | - |
| 23.10.2024 | 16,81 | 16,81 | 16,71 | 16,80 | -2,52% | - |
| 22.10.2024 | 17,30 | 17,30 | 17,22 | 17,24 | -1,16% | - |
| 21.10.2024 | 17,58 | 17,58 | 17,44 | 17,44 | -1,92% | - |
| 18.10.2024 | 17,75 | 17,79 | 17,75 | 17,78 | 0,34% | - |
| 17.10.2024 | 17,83 | 17,83 | 17,72 | 17,72 | -2,44% | - |
| 16.10.2024 | 18,14 | 18,16 | 18,10 | 18,16 | 1,62% | - |
| 15.10.2024 | 18,38 | 18,39 | 17,72 | 17,87 | -4,32% | - |
| 11.10.2024 | 18,64 | 18,70 | 18,63 | 18,68 | 1,08% | - |
| 10.10.2024 | 18,32 | 18,48 | 18,32 | 18,48 | -1,59% | - |
| 09.10.2024 | 18,65 | 18,81 | 18,65 | 18,78 | -2,58% | - |
| 08.10.2024 | 19,25 | 19,36 | 19,25 | 19,28 | 1,11% | - |
| 07.10.2024 | 19,12 | 19,13 | 19,06 | 19,07 | -0,83% | - |
| 04.10.2024 | 19,20 | 19,23 | 19,16 | 19,23 | 0,01% | - |
| 03.10.2024 | 19,15 | 19,22 | 19,15 | 19,22 | 0,03% | - |
| 02.10.2024 | 19,16 | 19,31 | 19,12 | 19,22 | -2,56% | - |
| 01.10.2024 | 19,92 | 19,92 | 19,54 | 19,72 | -0,64% | - |
| 30.09.2024 | 19,94 | 19,94 | 19,75 | 19,85 | 3,14% | - |
| 27.09.2024 | 19,41 | 19,47 | 19,23 | 19,24 | -2,86% | - |
| 26.09.2024 | 19,68 | 19,86 | 19,61 | 19,81 | 3,01% | - |
| 25.09.2024 | 19,31 | 19,33 | 19,23 | 19,23 | -1,48% | - |
| 24.09.2024 | 19,54 | 19,54 | 19,43 | 19,52 | -0,10% | - |
| 23.09.2024 | 19,43 | 19,55 | 19,42 | 19,54 | -0,86% | - |
| 20.09.2024 | 19,79 | 19,79 | 19,65 | 19,71 | 0,50% | - |
| 19.09.2024 | 19,43 | 19,62 | 19,42 | 19,61 | 2,35% | - |
| 18.09.2024 | 19,21 | 19,31 | 19,09 | 19,16 | -0,25% | - |
| 17.09.2024 | 19,23 | 19,33 | 19,19 | 19,21 | 1,44% | - |
| 16.09.2024 | 18,91 | 18,95 | 18,91 | 18,94 | 0,41% | - |
| 13.09.2024 | 18,90 | 19,00 | 18,85 | 18,86 | -3,05% | - |
| 12.09.2024 | 19,23 | 19,46 | 19,22 | 19,45 | 4,30% | - |
| 11.09.2024 | 18,60 | 18,82 | 18,60 | 18,65 | -1,65% | - |
| 10.09.2024 | 19,05 | 19,09 | 18,88 | 18,96 | -0,53% | - |
| 09.09.2024 | 19,04 | 19,17 | 19,02 | 19,07 | 2,51% | - |
| 06.09.2024 | 19,16 | 19,18 | 18,54 | 18,60 | -5,50% | - |
| 05.09.2024 | 19,59 | 19,69 | 19,58 | 19,68 | 1,27% | - |
| 04.09.2024 | 19,28 | 19,44 | 19,28 | 19,44 | -3,51% | - |
| 03.09.2024 | 20,56 | 20,56 | 20,14 | 20,14 | 2,88% | - |
| 30.08.2024 | 19,59 | 19,66 | 19,45 | 19,58 | -0,12% | - |
| 29.08.2024 | 19,60 | 19,67 | 19,56 | 19,60 | -3,00% | - |
| 28.08.2024 | 20,22 | 20,22 | 20,03 | 20,21 | 0,16% | - |
| 27.08.2024 | 20,24 | 20,26 | 20,15 | 20,18 | -1,37% | - |
| 26.08.2024 | 20,47 | 20,47 | 20,46 | 20,46 | 1,46% | - |
| 23.08.2024 | 20,05 | 20,17 | 20,04 | 20,17 | 0,27% | - |
| 22.08.2024 | 20,17 | 20,21 | 20,05 | 20,11 | -1,32% | - |
| 21.08.2024 | 20,57 | 20,67 | 20,17 | 20,38 | -2,86% | - |
| 20.08.2024 | 20,84 | 21,05 | 20,78 | 20,98 | 3,24% | - |
| 19.08.2024 | 20,16 | 20,32 | 20,16 | 20,32 | 2,42% | - |
| 16.08.2024 | 19,88 | 19,96 | 19,84 | 19,84 | 1,11% | - |
| 15.08.2024 | 19,62 | 19,66 | 19,62 | 19,62 | 1,02% | - |
| 14.08.2024 | 19,38 | 19,54 | 19,34 | 19,43 | 0,81% | - |
| 13.08.2024 | 19,09 | 19,27 | 19,09 | 19,27 | 5,76% | - |
| 12.08.2024 | 18,12 | 18,23 | 18,12 | 18,22 | -2,52% | - |
| 09.08.2024 | 18,80 | 18,80 | 18,69 | 18,69 | -7,02% | - |
| 08.08.2024 | 20,33 | 20,33 | 20,10 | 20,10 | -1,92% | - |
| 07.08.2024 | 20,45 | 20,66 | 20,27 | 20,50 | -0,02% | - |
| 06.08.2024 | 20,37 | 20,52 | 20,37 | 20,50 | 5,09% | - |
| 05.08.2024 | 18,80 | 19,51 | 18,64 | 19,51 | -4,87% | - |
| 02.08.2024 | 20,94 | 20,94 | 20,26 | 20,51 | -2,16% | - |
| 01.08.2024 | 21,62 | 21,73 | 20,84 | 20,96 | -3,53% | - |
| 31.07.2024 | 21,81 | 21,85 | 21,58 | 21,73 | 3,39% | - |
| 30.07.2024 | 21,09 | 21,16 | 20,94 | 21,01 | -1,48% | - |
| 29.07.2024 | 21,31 | 21,35 | 21,27 | 21,33 | 2,69% | - |
| 26.07.2024 | 20,77 | 20,88 | 20,71 | 20,77 | 1,28% | - |
| 25.07.2024 | 20,50 | 20,62 | 20,41 | 20,51 | -1,59% | - |
| 24.07.2024 | 20,80 | 20,94 | 20,74 | 20,84 | -0,30% | - |
| 23.07.2024 | 20,92 | 20,92 | 20,90 | 20,90 | 0,15% | - |
| 22.07.2024 | 20,89 | 20,93 | 20,86 | 20,87 | -0,38% | - |
| 19.07.2024 | 21,00 | 21,05 | 20,94 | 20,95 | 0,05% | - |
| 18.07.2024 | 21,06 | 21,06 | 20,90 | 20,94 | -2,03% | - |
| 17.07.2024 | 21,77 | 21,77 | 21,35 | 21,37 | 1,65% | - |
| 16.07.2024 | 21,00 | 21,03 | 20,99 | 21,03 | 0,73% | - |
| 15.07.2024 | 20,90 | 20,90 | 20,86 | 20,87 | -0,41% | - |
| 12.07.2024 | 20,84 | 20,96 | 20,84 | 20,96 | 0,53% | - |
| 11.07.2024 | 20,88 | 20,91 | 20,78 | 20,85 | 2,38% | - |
| 10.07.2024 | 20,30 | 20,38 | 20,30 | 20,37 | 1,89% | - |
| 09.07.2024 | 20,00 | 20,01 | 19,99 | 19,99 | 2,48% | - |
| 08.07.2024 | 19,56 | 19,56 | 19,50 | 19,51 | 2,13% | - |
| 05.07.2024 | 19,08 | 19,11 | 19,00 | 19,10 | 0,68% | - |
| 03.07.2024 | 18,88 | 19,00 | 18,88 | 18,97 | 4,98% | - |
| 02.07.2024 | 18,09 | 18,09 | 18,05 | 18,07 | -0,04% | - |
| 01.07.2024 | 18,19 | 18,21 | 18,07 | 18,08 | -2,40% | - |
| 28.06.2024 | 18,54 | 18,61 | 18,50 | 18,52 | 1,52% | - |
| 27.06.2024 | 18,23 | 18,26 | 18,21 | 18,24 | -1,24% | - |
| 26.06.2024 | 18,43 | 18,47 | 18,41 | 18,47 | -0,76% | - |
| 25.06.2024 | 18,46 | 18,62 | 18,46 | 18,61 | -0,79% | - |
| 24.06.2024 | 18,41 | 18,78 | 18,36 | 18,76 | 3,86% | - |
| 21.06.2024 | 18,17 | 18,17 | 18,05 | 18,07 | 1,18% | - |
| 20.06.2024 | 17,93 | 17,96 | 17,85 | 17,85 | -5,15% | - |
| 18.06.2024 | 18,78 | 18,85 | 18,77 | 18,82 | 1,54% | - |
| 17.06.2024 | 18,43 | 18,56 | 18,42 | 18,54 | 1,05% | - |
| 14.06.2024 | 18,35 | 18,35 | 18,31 | 18,35 | 3,66% | - |
| 13.06.2024 | 17,77 | 17,77 | 17,65 | 17,70 | 0,23% | - |