20,018$
1,11%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 19,97 | 20,05 | 19,97 | 19,99 | 0,98% | - |
| 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% | - |
| 29.04.2025 | 15,73 | 15,76 | 15,68 | 15,75 | 0,71% | - |
| 28.04.2025 | 15,53 | 15,65 | 15,52 | 15,64 | -1,26% | - |
| 25.04.2025 | 15,59 | 15,85 | 15,56 | 15,83 | -0,12% | - |
| 24.04.2025 | 15,72 | 15,86 | 15,70 | 15,85 | 2,69% | - |
| 23.04.2025 | 15,53 | 15,61 | 15,28 | 15,44 | 1,40% | - |
| 22.04.2025 | 15,26 | 15,26 | 15,17 | 15,22 | 0,01% | - |
| 17.04.2025 | 15,16 | 15,26 | 15,12 | 15,22 | 1,88% | - |
| 16.04.2025 | 15,11 | 15,13 | 14,92 | 14,94 | 1,56% | - |
| 15.04.2025 | 14,70 | 14,78 | 14,67 | 14,71 | -1,29% | - |
| 14.04.2025 | 14,86 | 14,92 | 14,75 | 14,90 | 2,07% | - |
| 11.04.2025 | 14,43 | 14,61 | 14,36 | 14,60 | 1,72% | - |
| 10.04.2025 | 14,44 | 14,51 | 14,11 | 14,35 | -1,50% | - |
| 09.04.2025 | 13,61 | 15,08 | 13,60 | 14,57 | 7,14% | - |
| 08.04.2025 | 14,07 | 14,10 | 13,48 | 13,60 | 3,33% | - |
| 07.04.2025 | 12,97 | 13,66 | 12,90 | 13,16 | 1,57% | - |
| 04.04.2025 | 13,27 | 13,27 | 12,89 | 12,96 | -3,08% | - |
| 03.04.2025 | 13,48 | 13,56 | 13,36 | 13,37 | -3,71% | - |
| 02.04.2025 | 13,71 | 13,92 | 13,71 | 13,89 | 1,97% | - |
| 01.04.2025 | 13,49 | 13,70 | 13,48 | 13,62 | -0,61% | - |
| 31.03.2025 | 13,70 | 13,75 | 13,60 | 13,70 | -1,30% | - |
| 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% | - |