22,544$
20,51%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 22,79 | 22,80 | 21,57 | 21,66 | 15,80% | - |
| 13.08.2026 | 18,75 | 18,75 | 18,45 | 18,71 | 16,47% | - |
| 12.08.2026 | 16,18 | 16,20 | 16,05 | 16,06 | 4,10% | - |
| 11.08.2026 | 15,43 | 15,43 | 15,42 | 15,43 | 0,02% | - |
| 10.08.2026 | 15,57 | 15,58 | 15,42 | 15,42 | -0,86% | - |
| 07.08.2026 | 15,63 | 15,67 | 15,55 | 15,56 | 3,58% | - |
| 06.08.2026 | 15,13 | 15,25 | 15,02 | 15,02 | 2,38% | - |
| 05.08.2026 | 14,87 | 14,92 | 14,67 | 14,67 | -4,62% | - |
| 04.08.2026 | 15,13 | 15,40 | 15,13 | 15,38 | 0,49% | - |
| 03.08.2026 | 15,14 | 15,32 | 15,06 | 15,31 | -1,11% | - |
| 31.07.2026 | 15,57 | 15,63 | 15,27 | 15,48 | -7,85% | - |
| 30.07.2026 | 16,23 | 16,83 | 16,21 | 16,80 | 8,53% | - |
| 29.07.2026 | 15,77 | 15,94 | 15,47 | 15,48 | 2,66% | - |
| 28.07.2026 | 15,18 | 15,19 | 14,99 | 15,08 | 0,30% | - |
| 27.07.2026 | 15,24 | 15,25 | 14,89 | 15,03 | 8,89% | - |
| 24.07.2026 | 13,97 | 14,02 | 13,75 | 13,80 | 2,59% | - |
| 23.07.2026 | 13,50 | 13,58 | 13,38 | 13,45 | -1,97% | - |
| 22.07.2026 | 13,63 | 13,79 | 13,63 | 13,72 | -3,12% | - |
| 21.07.2026 | 14,03 | 14,21 | 13,99 | 14,17 | -1,40% | - |
| 20.07.2026 | 14,37 | 14,37 | 14,36 | 14,37 | 0,27% | - |
| 17.07.2026 | 14,06 | 14,38 | 14,00 | 14,33 | 3,28% | - |
| 16.07.2026 | 13,96 | 14,08 | 13,82 | 13,87 | 2,49% | - |
| 15.07.2026 | 13,66 | 13,67 | 13,40 | 13,54 | -3,83% | - |
| 14.07.2026 | 14,19 | 14,19 | 14,05 | 14,08 | 0,93% | - |
| 13.07.2026 | 14,07 | 14,08 | 13,91 | 13,95 | -1,73% | - |
| 10.07.2026 | 14,07 | 14,22 | 14,03 | 14,19 | 0,27% | - |
| 09.07.2026 | 14,04 | 14,24 | 14,03 | 14,15 | -0,43% | - |
| 08.07.2026 | 14,06 | 14,22 | 14,04 | 14,21 | -0,29% | - |
| 07.07.2026 | 14,38 | 14,42 | 14,20 | 14,26 | 0,25% | - |
| 06.07.2026 | 14,17 | 14,23 | 14,17 | 14,22 | 3,56% | - |
| 02.07.2026 | 13,85 | 13,91 | 13,62 | 13,73 | 3,56% | - |
| 01.07.2026 | 13,39 | 13,43 | 13,26 | 13,26 | -0,54% | - |
| 30.06.2026 | 13,25 | 13,36 | 13,25 | 13,33 | -1,19% | - |
| 29.06.2026 | 13,31 | 13,49 | 13,13 | 13,49 | 1,44% | - |
| 26.06.2026 | 13,20 | 13,37 | 13,17 | 13,30 | 2,74% | - |
| 25.06.2026 | 13,16 | 13,16 | 12,89 | 12,95 | -1,04% | - |
| 24.06.2026 | 13,07 | 13,12 | 12,97 | 13,08 | -1,11% | - |
| 23.06.2026 | 13,10 | 13,31 | 13,09 | 13,23 | -3,30% | - |
| 22.06.2026 | 13,66 | 13,72 | 13,65 | 13,68 | -0,76% | - |
| 19.06.2026 | 13,82 | 13,91 | 13,78 | 13,78 | -0,75% | - |
| 18.06.2026 | 13,85 | 13,95 | 13,83 | 13,89 | 0,34% | - |
| 17.06.2026 | 13,90 | 13,98 | 13,83 | 13,84 | 0,54% | - |
| 16.06.2026 | 13,75 | 13,79 | 13,74 | 13,77 | 0,42% | - |
| 15.06.2026 | 13,73 | 13,74 | 13,69 | 13,71 | -0,59% | - |
| 12.06.2026 | 13,77 | 13,83 | 13,69 | 13,79 | -0,23% | - |
| 11.06.2026 | 13,43 | 13,83 | 13,38 | 13,82 | 0,88% | - |
| 10.06.2026 | 13,72 | 13,79 | 13,70 | 13,70 | 0,98% | - |
| 09.06.2026 | 13,77 | 13,89 | 13,33 | 13,57 | -4,29% | - |
| 08.06.2026 | 14,17 | 14,27 | 14,13 | 14,18 | 4,52% | - |
| 05.06.2026 | 13,98 | 13,98 | 13,44 | 13,56 | -1,10% | - |
| 04.06.2026 | 13,82 | 13,82 | 13,70 | 13,72 | -6,28% | - |
| 03.06.2026 | 14,67 | 14,67 | 14,59 | 14,64 | 0,49% | - |
| 02.06.2026 | 14,43 | 14,56 | 14,43 | 14,56 | 0,50% | - |
| 01.06.2026 | 14,40 | 14,50 | 14,33 | 14,49 | 2,56% | - |
| 29.05.2026 | 14,07 | 14,16 | 14,06 | 14,13 | -2,23% | - |
| 28.05.2026 | 14,25 | 14,47 | 14,24 | 14,45 | 1,00% | - |
| 27.05.2026 | 14,34 | 14,35 | 14,26 | 14,31 | 2,54% | - |
| 26.05.2026 | 13,92 | 14,08 | 13,87 | 13,95 | -2,59% | - |
| 22.05.2026 | 14,24 | 14,34 | 14,24 | 14,32 | -0,92% | - |
| 21.05.2026 | 14,15 | 14,73 | 14,14 | 14,46 | -2,00% | - |
| 20.05.2026 | 14,56 | 14,85 | 14,56 | 14,75 | 2,88% | - |
| 19.05.2026 | 14,34 | 14,46 | 14,32 | 14,34 | 3,50% | - |
| 18.05.2026 | 13,90 | 13,93 | 13,80 | 13,85 | -1,89% | - |
| 15.05.2026 | 14,15 | 14,36 | 14,11 | 14,12 | -12,20% | - |
| 14.05.2026 | 16,10 | 16,20 | 15,87 | 16,08 | -3,65% | - |
| 13.05.2026 | 16,60 | 16,72 | 16,57 | 16,69 | 2,11% | - |
| 12.05.2026 | 16,28 | 16,35 | 15,94 | 16,35 | -2,12% | - |
| 11.05.2026 | 16,84 | 16,85 | 16,67 | 16,70 | -2,89% | - |
| 08.05.2026 | 17,11 | 17,24 | 17,07 | 17,20 | 4,19% | - |
| 07.05.2026 | 16,71 | 16,73 | 16,43 | 16,51 | -2,21% | - |
| 06.05.2026 | 16,89 | 16,90 | 16,86 | 16,88 | 1,27% | - |
| 05.05.2026 | 16,67 | 16,73 | 16,66 | 16,67 | -0,53% | - |
| 04.05.2026 | 16,68 | 16,84 | 16,68 | 16,76 | -1,19% | - |
| 30.04.2026 | 16,86 | 16,97 | 16,81 | 16,96 | 2,93% | - |
| 29.04.2026 | 16,54 | 16,54 | 16,48 | 16,48 | -0,13% | - |
| 28.04.2026 | 16,54 | 16,59 | 16,40 | 16,50 | 0,55% | - |
| 27.04.2026 | 16,57 | 16,57 | 16,38 | 16,41 | -2,77% | - |
| 24.04.2026 | 16,69 | 16,88 | 16,63 | 16,88 | -0,05% | - |
| 23.04.2026 | 16,95 | 17,08 | 16,76 | 16,88 | -1,38% | - |
| 22.04.2026 | 17,16 | 17,17 | 17,01 | 17,12 | -0,43% | - |
| 21.04.2026 | 17,37 | 17,38 | 17,12 | 17,19 | -2,77% | - |
| 20.04.2026 | 17,71 | 17,73 | 17,65 | 17,68 | -1,81% | - |
| 17.04.2026 | 18,00 | 18,21 | 17,99 | 18,01 | 2,91% | - |
| 16.04.2026 | 17,57 | 17,57 | 17,42 | 17,50 | 1,51% | - |
| 15.04.2026 | 17,17 | 17,27 | 17,17 | 17,24 | 1,90% | - |
| 14.04.2026 | 16,77 | 16,98 | 16,73 | 16,92 | 0,55% | - |
| 13.04.2026 | 16,54 | 16,84 | 16,54 | 16,83 | 0,29% | - |
| 10.04.2026 | 16,77 | 16,81 | 16,75 | 16,78 | -5,62% | - |
| 09.04.2026 | 17,74 | 17,83 | 17,46 | 17,78 | 2,06% | - |
| 08.04.2026 | 17,44 | 17,51 | 17,19 | 17,42 | 5,85% | - |
| 07.04.2026 | 16,36 | 16,46 | 16,14 | 16,46 | -1,96% | - |
| 02.04.2026 | 16,54 | 16,90 | 16,51 | 16,78 | -5,60% | - |
| 01.04.2026 | 17,59 | 17,95 | 17,59 | 17,78 | -6,34% | - |
| 31.03.2026 | 18,42 | 18,99 | 18,42 | 18,98 | 4,31% | - |
| 30.03.2026 | 18,37 | 18,37 | 18,16 | 18,20 | 0,25% | - |
| 27.03.2026 | 18,26 | 18,28 | 18,11 | 18,15 | 0,63% | - |
| 26.03.2026 | 18,06 | 18,15 | 17,89 | 18,04 | -2,50% | - |
| 25.03.2026 | 18,54 | 18,59 | 18,41 | 18,50 | 1,57% | - |
| 24.03.2026 | 18,10 | 18,29 | 18,06 | 18,22 | -0,73% | - |
| 23.03.2026 | 18,29 | 18,53 | 18,18 | 18,35 | 2,07% | - |