13,704$
-1,30%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 13,70 | 13,75 | 13,60 | 13,71 | -1,26% | - |
| 28.03.2025 | 13,93 | 13,96 | 13,82 | 13,89 | 1,47% | - |
| 27.03.2025 | 13,69 | 13,75 | 13,63 | 13,68 | -1,14% | - |
| 26.03.2025 | 13,92 | 13,95 | 13,84 | 13,84 | -7,94% | - |
| 25.03.2025 | 14,96 | 15,11 | 14,96 | 15,03 | 9,28% | - |
| 24.03.2025 | 13,70 | 13,76 | 13,70 | 13,76 | -1,65% | - |
| 21.03.2025 | 13,94 | 14,00 | 13,92 | 13,99 | 0,31% | - |
| 20.03.2025 | 13,87 | 13,98 | 13,87 | 13,94 | -0,58% | - |
| 19.03.2025 | 13,95 | 14,08 | 13,89 | 14,03 | 0,68% | - |
| 18.03.2025 | 13,91 | 13,94 | 13,81 | 13,93 | 0,22% | - |
| 17.03.2025 | 13,81 | 13,90 | 13,80 | 13,90 | 2,28% | - |
| 14.03.2025 | 13,56 | 13,59 | 13,55 | 13,59 | 0,60% | - |
| 13.03.2025 | 13,56 | 13,57 | 13,51 | 13,51 | -1,33% | - |
| 12.03.2025 | 13,61 | 13,75 | 13,60 | 13,69 | -0,38% | - |
| 11.03.2025 | 13,85 | 13,85 | 13,62 | 13,74 | 2,16% | - |
| 10.03.2025 | 13,46 | 13,49 | 13,31 | 13,45 | -0,26% | - |
| 07.03.2025 | 13,53 | 13,53 | 13,41 | 13,49 | -2,52% | - |
| 06.03.2025 | 13,86 | 13,90 | 13,82 | 13,84 | 1,06% | - |
| 05.03.2025 | 13,59 | 13,69 | 13,59 | 13,69 | 2,46% | - |
| 04.03.2025 | 13,31 | 13,46 | 13,20 | 13,36 | 1,14% | - |
| 03.03.2025 | 13,47 | 13,47 | 13,17 | 13,21 | -1,25% | - |
| 28.02.2025 | 13,48 | 13,56 | 13,38 | 13,38 | -2,20% | - |
| 27.02.2025 | 13,72 | 13,72 | 13,67 | 13,68 | -1,85% | - |
| 26.02.2025 | 14,14 | 14,14 | 13,91 | 13,94 | 0,14% | - |
| 25.02.2025 | 13,97 | 14,02 | 13,87 | 13,92 | -0,37% | - |
| 24.02.2025 | 13,96 | 14,07 | 13,96 | 13,97 | -0,13% | - |
| 21.02.2025 | 14,03 | 14,14 | 13,98 | 13,99 | 3,79% | - |
| 20.02.2025 | 13,43 | 13,49 | 13,43 | 13,48 | -0,57% | - |
| 19.02.2025 | 13,51 | 13,58 | 13,51 | 13,55 | -0,03% | - |
| 18.02.2025 | 13,48 | 13,61 | 13,47 | 13,56 | 1,70% | - |
| 17.02.2025 | 13,34 | 13,34 | 13,33 | 13,33 | -7,29% | - |
| 13.02.2025 | 14,00 | 14,38 | 13,99 | 14,38 | 5,75% | - |
| 12.02.2025 | 13,56 | 13,62 | 13,51 | 13,60 | -5,83% | - |
| 11.02.2025 | 14,38 | 14,45 | 14,37 | 14,44 | -0,17% | - |
| 10.02.2025 | 14,41 | 14,48 | 14,39 | 14,46 | 6,78% | - |
| 07.02.2025 | 13,63 | 13,63 | 13,55 | 13,55 | -0,95% | - |
| 06.02.2025 | 13,76 | 13,76 | 13,68 | 13,68 | 3,19% | - |
| 05.02.2025 | 13,18 | 13,27 | 13,18 | 13,25 | 1,98% | - |
| 04.02.2025 | 12,86 | 13,01 | 12,81 | 13,00 | 2,03% | - |
| 03.02.2025 | 12,79 | 12,87 | 12,72 | 12,74 | -2,39% | - |
| 31.01.2025 | 13,08 | 13,10 | 13,05 | 13,05 | -1,54% | - |
| 29.01.2025 | 13,23 | 13,26 | 13,23 | 13,25 | -4,04% | - |
| 28.01.2025 | 13,82 | 13,85 | 13,81 | 13,81 | 3,85% | - |
| 27.01.2025 | 13,36 | 13,49 | 13,28 | 13,30 | -1,96% | - |
| 24.01.2025 | 13,53 | 13,59 | 13,49 | 13,56 | -2,32% | - |
| 21.01.2025 | 13,87 | 13,90 | 13,84 | 13,89 | 0,17% | - |
| 17.01.2025 | 13,92 | 13,92 | 13,86 | 13,86 | 1,21% | - |
| 15.01.2025 | 13,74 | 13,77 | 13,66 | 13,70 | 0,67% | - |
| 14.01.2025 | 13,61 | 13,62 | 13,45 | 13,61 | 0,04% | - |
| 13.01.2025 | 13,62 | 13,65 | 13,56 | 13,60 | -1,06% | - |
| 10.01.2025 | 13,71 | 13,75 | 13,71 | 13,75 | -0,85% | - |
| 08.01.2025 | 13,87 | 13,87 | 13,86 | 13,86 | -1,13% | - |
| 07.01.2025 | 14,07 | 14,13 | 13,93 | 14,02 | -4,15% | - |
| 06.01.2025 | 14,60 | 14,70 | 14,60 | 14,63 | -1,88% | - |
| 03.01.2025 | 14,95 | 15,02 | 14,90 | 14,91 | 0,42% | - |
| 02.01.2025 | 14,86 | 14,95 | 14,83 | 14,85 | 0,23% | - |
| 27.12.2024 | 14,86 | 14,86 | 14,67 | 14,81 | 0,86% | - |
| 23.12.2024 | 14,58 | 14,71 | 14,52 | 14,69 | 0,32% | - |
| 20.12.2024 | 14,41 | 14,71 | 14,41 | 14,64 | 2,90% | - |
| 19.12.2024 | 14,39 | 14,41 | 14,20 | 14,23 | 0,31% | - |
| 18.12.2024 | 14,44 | 14,44 | 14,15 | 14,18 | -1,10% | - |
| 17.12.2024 | 14,39 | 14,39 | 14,34 | 14,34 | 0,59% | - |
| 16.12.2024 | 14,26 | 14,27 | 14,26 | 14,26 | 0,08% | - |
| 13.12.2024 | 14,30 | 14,30 | 14,25 | 14,25 | -2,59% | - |
| 12.12.2024 | 14,66 | 14,66 | 14,62 | 14,62 | 0,17% | - |
| 11.12.2024 | 14,56 | 14,64 | 14,45 | 14,60 | 0,21% | - |
| 10.12.2024 | 14,58 | 14,58 | 14,57 | 14,57 | 1,89% | - |
| 09.12.2024 | 14,34 | 14,36 | 14,30 | 14,30 | -0,30% | - |
| 05.12.2024 | 14,36 | 14,36 | 14,34 | 14,34 | -0,20% | - |
| 04.12.2024 | 14,37 | 14,41 | 14,34 | 14,37 | 1,34% | - |
| 03.12.2024 | 14,26 | 14,33 | 14,17 | 14,18 | 0,75% | - |
| 02.12.2024 | 14,04 | 14,16 | 14,03 | 14,08 | 2,48% | - |
| 29.11.2024 | 13,72 | 13,73 | 13,70 | 13,73 | 0,09% | - |
| 27.11.2024 | 13,74 | 13,77 | 13,61 | 13,72 | -0,16% | - |
| 26.11.2024 | 13,75 | 13,75 | 13,73 | 13,74 | -0,55% | - |
| 25.11.2024 | 13,87 | 13,88 | 13,82 | 13,82 | -2,71% | - |
| 22.11.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 3,24% | - |
| 20.11.2024 | 13,64 | 13,77 | 13,64 | 13,76 | 1,98% | - |
| 19.11.2024 | 13,39 | 13,59 | 13,39 | 13,49 | 3,69% | - |
| 18.11.2024 | 13,00 | 13,04 | 12,97 | 13,01 | -0,08% | - |
| 15.11.2024 | 13,06 | 13,06 | 13,01 | 13,02 | -5,05% | - |
| 14.11.2024 | 13,56 | 13,73 | 13,54 | 13,72 | 1,28% | - |
| 13.11.2024 | 13,63 | 13,63 | 13,54 | 13,54 | -14,01% | - |
| 12.11.2024 | 15,82 | 15,87 | 15,73 | 15,75 | -5,59% | - |
| 11.11.2024 | 16,72 | 16,72 | 16,60 | 16,68 | -4,66% | - |
| 08.11.2024 | 17,47 | 17,51 | 17,44 | 17,50 | 0,82% | - |
| 07.11.2024 | 17,36 | 17,36 | 17,32 | 17,36 | 0,88% | - |
| 06.11.2024 | 17,19 | 17,26 | 17,14 | 17,20 | -0,21% | - |
| 05.11.2024 | 17,19 | 17,24 | 17,14 | 17,24 | 0,81% | - |
| 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% | - |