22,377$
2,18%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,45 | 22,45 | 22,38 | 22,38 | 2,38% | - |
| 30.09.2025 | 21,77 | 21,88 | 21,77 | 21,86 | -0,19% | - |
| 29.09.2025 | 21,97 | 21,97 | 21,89 | 21,90 | 1,64% | - |
| 25.09.2025 | 21,47 | 21,64 | 21,46 | 21,55 | -0,91% | - |
| 24.09.2025 | 21,72 | 21,86 | 21,72 | 21,74 | -4,58% | - |
| 23.09.2025 | 22,89 | 22,89 | 22,78 | 22,79 | -0,13% | - |
| 22.09.2025 | 22,79 | 22,83 | 22,76 | 22,82 | -1,68% | - |
| 18.09.2025 | 23,13 | 23,24 | 23,13 | 23,21 | 1,14% | - |
| 17.09.2025 | 22,92 | 23,14 | 22,88 | 22,94 | 0,79% | - |
| 16.09.2025 | 22,88 | 22,88 | 22,67 | 22,76 | -0,89% | - |
| 15.09.2025 | 23,01 | 23,02 | 22,97 | 22,97 | -1,09% | - |
| 11.09.2025 | 23,07 | 23,22 | 23,07 | 23,22 | 1,52% | - |
| 10.09.2025 | 22,92 | 22,95 | 22,87 | 22,87 | -0,40% | - |
| 09.09.2025 | 22,96 | 22,97 | 22,90 | 22,97 | -1,06% | - |
| 08.09.2025 | 23,17 | 23,23 | 23,11 | 23,21 | 0,35% | - |
| 05.09.2025 | 23,20 | 23,21 | 23,11 | 23,13 | 0,52% | - |
| 04.09.2025 | 22,93 | 23,01 | 22,93 | 23,01 | 0,34% | - |
| 03.09.2025 | 22,93 | 22,97 | 22,91 | 22,93 | 2,15% | - |
| 02.09.2025 | 22,34 | 22,49 | 22,30 | 22,45 | -0,13% | - |
| 29.08.2025 | 22,51 | 22,53 | 22,48 | 22,48 | -1,65% | - |
| 28.08.2025 | 22,79 | 22,90 | 22,79 | 22,86 | 1,32% | - |
| 27.08.2025 | 22,46 | 22,59 | 22,31 | 22,56 | -0,20% | - |
| 26.08.2025 | 22,47 | 22,61 | 22,43 | 22,61 | 0,30% | - |
| 25.08.2025 | 22,60 | 22,62 | 22,50 | 22,54 | -1,92% | - |
| 22.08.2025 | 22,58 | 22,98 | 22,56 | 22,98 | 1,69% | - |
| 21.08.2025 | 22,71 | 22,72 | 22,60 | 22,60 | -0,16% | - |
| 20.08.2025 | 22,66 | 22,66 | 22,54 | 22,64 | 0,04% | - |
| 19.08.2025 | 22,76 | 22,76 | 22,58 | 22,63 | -0,40% | - |
| 18.08.2025 | 22,77 | 22,77 | 22,72 | 22,72 | 0,69% | - |
| 15.08.2025 | 22,58 | 22,58 | 22,56 | 22,56 | 2,36% | - |
| 14.08.2025 | 22,10 | 22,10 | 22,04 | 22,04 | 5,68% | - |
| 12.08.2025 | 20,67 | 20,87 | 20,67 | 20,86 | 2,48% | - |
| 11.08.2025 | 20,41 | 20,53 | 20,35 | 20,35 | -1,15% | - |
| 08.08.2025 | 20,41 | 20,63 | 20,40 | 20,59 | 2,10% | - |
| 07.08.2025 | 20,19 | 20,20 | 20,15 | 20,17 | 1,40% | - |
| 06.08.2025 | 19,82 | 19,89 | 19,79 | 19,89 | 2,18% | - |
| 05.08.2025 | 19,45 | 19,53 | 19,45 | 19,46 | 1,59% | - |
| 04.08.2025 | 19,05 | 19,16 | 19,03 | 19,16 | 2,24% | - |
| 01.08.2025 | 18,75 | 18,76 | 18,65 | 18,74 | 2,94% | - |
| 31.07.2025 | 18,39 | 18,39 | 18,20 | 18,20 | 0,39% | - |
| 30.07.2025 | 18,19 | 18,20 | 18,06 | 18,13 | -0,12% | - |
| 29.07.2025 | 18,16 | 18,18 | 18,16 | 18,16 | 0,91% | - |
| 28.07.2025 | 18,04 | 18,05 | 17,97 | 17,99 | -0,24% | - |
| 25.07.2025 | 18,01 | 18,04 | 18,01 | 18,04 | -2,80% | - |
| 24.07.2025 | 18,55 | 18,57 | 18,55 | 18,55 | -1,65% | - |
| 23.07.2025 | 18,81 | 18,94 | 18,81 | 18,87 | 3,06% | - |
| 22.07.2025 | 18,31 | 18,31 | 18,27 | 18,31 | -2,47% | - |
| 21.07.2025 | 18,83 | 18,83 | 18,75 | 18,77 | 1,49% | - |
| 18.07.2025 | 18,58 | 18,61 | 18,50 | 18,50 | -1,36% | - |
| 17.07.2025 | 18,71 | 18,75 | 18,71 | 18,75 | 0,29% | - |
| 16.07.2025 | 18,63 | 18,69 | 18,54 | 18,69 | 0,62% | - |
| 14.07.2025 | 18,59 | 18,59 | 18,57 | 18,58 | -3,98% | - |
| 11.07.2025 | 19,37 | 19,38 | 19,33 | 19,35 | 0,38% | - |
| 09.07.2025 | 19,27 | 19,28 | 19,23 | 19,28 | -0,48% | - |
| 08.07.2025 | 19,29 | 19,43 | 19,29 | 19,37 | 0,32% | - |
| 07.07.2025 | 19,44 | 19,44 | 19,25 | 19,31 | -1,98% | - |
| 03.07.2025 | 19,71 | 19,71 | 19,69 | 19,70 | -0,37% | - |
| 02.07.2025 | 19,68 | 19,78 | 19,68 | 19,77 | -0,32% | - |
| 01.07.2025 | 19,87 | 19,90 | 19,81 | 19,83 | -1,35% | - |
| 30.06.2025 | 20,03 | 20,12 | 20,03 | 20,11 | 0,85% | - |
| 27.06.2025 | 19,81 | 19,94 | 19,81 | 19,94 | -0,84% | - |
| 26.06.2025 | 19,97 | 20,15 | 19,97 | 20,10 | 1,55% | - |
| 25.06.2025 | 19,75 | 19,80 | 19,75 | 19,80 | -1,35% | - |
| 24.06.2025 | 20,05 | 20,07 | 20,05 | 20,07 | 3,01% | - |
| 23.06.2025 | 19,44 | 19,48 | 19,42 | 19,48 | 0,50% | - |
| 20.06.2025 | 19,52 | 19,53 | 19,38 | 19,39 | 0,91% | - |
| 18.06.2025 | 19,27 | 19,32 | 19,21 | 19,21 | 2,38% | - |
| 17.06.2025 | 18,83 | 18,96 | 18,76 | 18,76 | -0,55% | - |
| 16.06.2025 | 18,90 | 18,95 | 18,87 | 18,87 | -5,63% | - |
| 13.06.2025 | 19,90 | 20,00 | 19,90 | 19,99 | -2,09% | - |
| 12.06.2025 | 20,39 | 20,60 | 20,39 | 20,42 | 12,39% | - |
| 11.06.2025 | 18,30 | 18,30 | 18,17 | 18,17 | -0,83% | - |
| 10.06.2025 | 18,09 | 18,38 | 18,09 | 18,32 | 1,05% | - |
| 09.06.2025 | 18,11 | 18,14 | 18,11 | 18,13 | 0,44% | - |
| 06.06.2025 | 18,07 | 18,11 | 18,02 | 18,05 | 0,60% | - |
| 05.06.2025 | 18,00 | 18,01 | 17,93 | 17,94 | -0,72% | - |
| 04.06.2025 | 17,96 | 18,09 | 17,95 | 18,07 | 0,50% | - |
| 03.06.2025 | 18,03 | 18,03 | 17,98 | 17,98 | -2,10% | - |
| 02.06.2025 | 18,25 | 18,37 | 18,21 | 18,37 | 2,00% | - |
| 30.05.2025 | 17,96 | 18,01 | 17,84 | 18,01 | 0,77% | - |
| 29.05.2025 | 17,88 | 17,88 | 17,84 | 17,87 | -2,82% | - |
| 28.05.2025 | 18,38 | 18,42 | 18,38 | 18,39 | -0,32% | - |
| 27.05.2025 | 18,37 | 18,45 | 18,34 | 18,45 | 5,68% | - |
| 23.05.2025 | 17,28 | 17,48 | 17,28 | 17,46 | 0,37% | - |
| 22.05.2025 | 17,26 | 17,46 | 17,26 | 17,39 | -1,17% | - |
| 21.05.2025 | 17,74 | 17,77 | 17,60 | 17,60 | 0,58% | - |
| 20.05.2025 | 17,53 | 17,54 | 17,49 | 17,50 | -0,53% | - |
| 19.05.2025 | 17,50 | 17,59 | 17,50 | 17,59 | -0,81% | - |
| 16.05.2025 | 17,76 | 17,81 | 17,63 | 17,74 | -1,20% | - |
| 15.05.2025 | 17,96 | 17,96 | 17,90 | 17,95 | 1,07% | - |
| 14.05.2025 | 18,03 | 18,05 | 17,72 | 17,76 | 14,40% | - |
| 13.05.2025 | 15,40 | 15,53 | 15,39 | 15,53 | -1,26% | - |
| 12.05.2025 | 15,64 | 15,74 | 15,64 | 15,72 | -0,23% | - |
| 09.05.2025 | 15,91 | 15,92 | 15,72 | 15,76 | 0,72% | - |
| 08.05.2025 | 15,72 | 15,80 | 15,65 | 15,65 | -0,89% | - |
| 07.05.2025 | 15,73 | 15,86 | 15,63 | 15,79 | -1,68% | - |
| 06.05.2025 | 16,02 | 16,07 | 16,02 | 16,06 | 0,12% | - |
| 05.05.2025 | 16,07 | 16,10 | 16,03 | 16,04 | 0,76% | - |
| 02.05.2025 | 15,79 | 15,96 | 15,75 | 15,92 | 0,92% | - |
| 30.04.2025 | 15,61 | 15,82 | 15,43 | 15,77 | 0,18% | - |