19,884$
-2,00%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 19,82 | 19,86 | 19,69 | 19,82 | -2,34% | - |
| 23.09.2026 | 20,31 | 20,31 | 20,23 | 20,29 | -0,74% | - |
| 22.09.2026 | 20,41 | 20,44 | 20,37 | 20,44 | -0,09% | - |
| 21.09.2026 | 20,45 | 20,46 | 20,42 | 20,46 | 0,06% | - |
| 18.09.2026 | 20,42 | 20,45 | 20,41 | 20,45 | 0,25% | - |
| 17.09.2026 | 20,43 | 20,44 | 20,38 | 20,40 | 3,06% | - |
| 16.09.2026 | 20,02 | 20,06 | 19,77 | 19,79 | -3,96% | - |
| 15.09.2026 | 20,68 | 20,68 | 20,59 | 20,61 | 1,77% | - |
| 14.09.2026 | 20,19 | 20,35 | 20,17 | 20,25 | 1,16% | - |
| 11.09.2026 | 20,17 | 20,24 | 20,01 | 20,02 | -0,46% | - |
| 10.09.2026 | 20,14 | 20,21 | 20,10 | 20,11 | 0,51% | - |
| 09.09.2026 | 20,24 | 20,35 | 20,01 | 20,01 | -1,43% | - |
| 08.09.2026 | 20,44 | 20,46 | 20,29 | 20,30 | 2,48% | - |
| 04.09.2026 | 19,98 | 20,10 | 19,75 | 19,81 | -1,77% | - |
| 03.09.2026 | 20,02 | 20,25 | 19,93 | 20,16 | 1,66% | - |
| 02.09.2026 | 19,64 | 19,84 | 19,62 | 19,83 | 1,03% | - |
| 01.09.2026 | 19,70 | 20,00 | 19,57 | 19,63 | -0,42% | - |
| 31.08.2026 | 19,92 | 20,00 | 19,66 | 19,71 | 1,48% | - |
| 28.08.2026 | 19,62 | 19,84 | 19,41 | 19,43 | 0,08% | - |
| 27.08.2026 | 19,42 | 19,45 | 19,26 | 19,41 | -0,39% | - |
| 26.08.2026 | 19,51 | 19,68 | 19,45 | 19,49 | -0,52% | - |
| 25.08.2026 | 19,56 | 19,59 | 19,45 | 19,59 | 0,73% | - |
| 24.08.2026 | 19,49 | 19,50 | 19,31 | 19,45 | -0,05% | - |
| 21.08.2026 | 19,52 | 19,54 | 19,37 | 19,46 | 0,96% | - |
| 20.08.2026 | 19,15 | 19,44 | 19,15 | 19,27 | 0,79% | - |
| 19.08.2026 | 19,31 | 19,33 | 19,04 | 19,12 | 3,88% | - |
| 18.08.2026 | 18,75 | 18,78 | 18,37 | 18,41 | -3,36% | - |
| 17.08.2026 | 19,22 | 19,26 | 19,02 | 19,05 | -12,07% | - |
| 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% | - |