16,958$
2,93%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,05% | - |
| 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% | - |
| 20.03.2026 | 18,10 | 18,10 | 17,98 | 17,98 | -0,46% | - |
| 19.03.2026 | 17,74 | 18,11 | 17,71 | 18,06 | 0,28% | - |
| 18.03.2026 | 18,23 | 18,27 | 18,01 | 18,01 | -2,42% | - |
| 17.03.2026 | 18,52 | 18,52 | 18,41 | 18,46 | -4,15% | - |
| 16.03.2026 | 19,17 | 19,28 | 19,11 | 19,26 | 2,77% | - |
| 13.03.2026 | 18,94 | 19,05 | 18,73 | 18,74 | 1,28% | - |
| 12.03.2026 | 18,60 | 18,63 | 18,43 | 18,50 | -2,82% | - |
| 11.03.2026 | 19,08 | 19,22 | 18,97 | 19,04 | -3,23% | - |
| 10.03.2026 | 19,73 | 20,10 | 19,59 | 19,67 | -0,62% | - |
| 09.03.2026 | 19,21 | 19,87 | 19,20 | 19,80 | 5,01% | - |
| 05.03.2026 | 18,80 | 18,91 | 18,73 | 18,85 | -5,25% | - |
| 04.03.2026 | 19,75 | 20,00 | 19,65 | 19,90 | 1,27% | - |
| 03.03.2026 | 19,45 | 19,80 | 19,29 | 19,65 | -5,03% | - |
| 02.03.2026 | 20,34 | 20,73 | 20,33 | 20,69 | -2,14% | - |
| 27.02.2026 | 21,15 | 21,19 | 21,09 | 21,14 | 3,02% | - |
| 26.02.2026 | 20,70 | 20,70 | 20,47 | 20,52 | 2,39% | - |
| 25.02.2026 | 20,08 | 20,26 | 20,04 | 20,04 | -0,51% | - |
| 24.02.2026 | 20,19 | 20,19 | 20,12 | 20,14 | -3,71% | - |
| 23.02.2026 | 20,94 | 20,95 | 20,88 | 20,92 | 0,02% | - |
| 20.02.2026 | 20,70 | 20,93 | 20,70 | 20,92 | -1,35% | - |
| 19.02.2026 | 21,27 | 21,27 | 21,20 | 21,20 | 0,38% | - |
| 18.02.2026 | 21,04 | 21,21 | 20,98 | 21,12 | 0,22% | - |
| 17.02.2026 | 21,02 | 21,14 | 20,90 | 21,07 | 2,43% | - |
| 13.02.2026 | 20,53 | 20,64 | 20,45 | 20,57 | -14,58% | - |
| 12.02.2026 | 24,47 | 24,48 | 23,52 | 24,09 | -5,00% | - |
| 11.02.2026 | 24,67 | 25,43 | 24,53 | 25,35 | 3,36% | - |
| 10.02.2026 | 24,30 | 24,86 | 24,11 | 24,53 | 0,83% | - |
| 09.02.2026 | 23,93 | 24,36 | 23,93 | 24,33 | 3,98% | - |
| 06.02.2026 | 23,27 | 23,66 | 23,27 | 23,40 | 1,52% | - |
| 05.02.2026 | 23,00 | 23,15 | 22,98 | 23,05 | 0,68% | - |
| 04.02.2026 | 23,03 | 23,13 | 22,76 | 22,89 | -1,67% | - |
| 03.02.2026 | 23,34 | 23,36 | 23,12 | 23,28 | -0,02% | - |
| 02.02.2026 | 23,21 | 23,32 | 23,16 | 23,29 | -2,59% | - |
| 30.01.2026 | 24,18 | 24,25 | 23,80 | 23,90 | -10,82% | - |
| 29.01.2026 | 26,82 | 27,01 | 26,41 | 26,80 | -4,02% | - |
| 28.01.2026 | 27,87 | 27,95 | 27,72 | 27,93 | -0,10% | - |
| 27.01.2026 | 27,67 | 28,02 | 27,61 | 27,95 | 1,38% | - |
| 26.01.2026 | 27,64 | 27,78 | 27,55 | 27,58 | -1,32% | - |
| 23.01.2026 | 27,71 | 28,02 | 27,71 | 27,94 | 2,98% | - |
| 22.01.2026 | 27,18 | 27,25 | 27,08 | 27,14 | 0,10% | - |
| 21.01.2026 | 26,95 | 27,21 | 26,82 | 27,11 | 2,34% | - |
| 20.01.2026 | 26,52 | 26,76 | 26,48 | 26,49 | -0,65% | - |
| 19.01.2026 | 26,75 | 26,76 | 26,56 | 26,66 | 2,57% | - |
| 15.01.2026 | 26,27 | 26,34 | 26,00 | 26,00 | -0,31% | - |
| 14.01.2026 | 26,00 | 26,13 | 25,92 | 26,08 | -0,03% | - |
| 13.01.2026 | 26,14 | 26,18 | 26,03 | 26,08 | 1,61% | - |
| 12.01.2026 | 25,82 | 25,88 | 25,67 | 25,67 | -2,38% | - |
| 09.01.2026 | 26,07 | 26,48 | 26,07 | 26,30 | 1,64% | - |
| 08.01.2026 | 25,89 | 25,90 | 25,85 | 25,87 | 0,40% | - |
| 07.01.2026 | 25,84 | 25,88 | 25,77 | 25,77 | 1,22% | - |
| 06.01.2026 | 25,39 | 25,50 | 25,29 | 25,46 | -1,29% | - |
| 05.01.2026 | 25,45 | 25,79 | 25,45 | 25,79 | 5,48% | - |
| 29.12.2025 | 24,49 | 24,49 | 24,44 | 24,45 | -0,14% | - |
| 23.12.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 1,88% | - |
| 19.12.2025 | 23,89 | 24,09 | 23,89 | 24,03 | -0,73% | - |
| 18.12.2025 | 24,26 | 24,26 | 24,21 | 24,21 | 1,22% | - |
| 17.12.2025 | 24,20 | 24,20 | 23,90 | 23,92 | -2,85% | - |
| 16.12.2025 | 24,56 | 24,72 | 24,50 | 24,62 | 0,05% | - |
| 15.12.2025 | 24,68 | 24,68 | 24,58 | 24,61 | 1,21% | - |
| 12.12.2025 | 24,30 | 24,48 | 24,10 | 24,31 | -1,63% | - |
| 11.12.2025 | 24,54 | 24,71 | 24,54 | 24,71 | 1,18% | - |
| 09.12.2025 | 24,31 | 24,47 | 24,31 | 24,43 | 1,37% | - |
| 08.12.2025 | 24,16 | 24,17 | 24,02 | 24,10 | -0,51% | - |
| 03.12.2025 | 24,14 | 24,22 | 24,14 | 24,22 | -1,00% | - |
| 02.12.2025 | 24,62 | 24,62 | 24,42 | 24,46 | -0,56% | - |
| 01.12.2025 | 24,54 | 24,61 | 24,54 | 24,60 | 3,41% | - |
| 26.11.2025 | 23,70 | 23,79 | 23,66 | 23,79 | 1,40% | - |
| 25.11.2025 | 23,30 | 23,46 | 23,13 | 23,46 | -2,41% | - |
| 24.11.2025 | 23,86 | 24,15 | 23,71 | 24,04 | 4,90% | - |
| 20.11.2025 | 23,43 | 23,48 | 22,92 | 22,92 | -0,07% | - |
| 19.11.2025 | 23,03 | 23,03 | 22,91 | 22,94 | -2,54% | - |
| 17.11.2025 | 23,54 | 23,59 | 23,37 | 23,53 | 0,91% | - |
| 13.11.2025 | 23,60 | 23,66 | 23,29 | 23,32 | -2,15% | - |
| 12.11.2025 | 23,96 | 23,96 | 23,83 | 23,83 | 5,22% | - |