17,465$
1,95%
Echtzeit-Aktienkurs NEXON CO. LTD
Bid:
Ask:
Aktienkurse zur NEXON CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 18,47 | 18,47 | 17,46 | 17,47 | 1,95% | - |
| 04.11.2026 | 17,21 | 17,29 | 17,12 | 17,13 | 0,80% | - |
| 03.11.2026 | 16,82 | 17,39 | 16,82 | 17,00 | -0,87% | - |
| 02.11.2026 | 17,30 | 17,37 | 17,14 | 17,14 | 0,43% | - |
| 30.10.2026 | 17,29 | 17,33 | 17,02 | 17,07 | -0,24% | - |
| 29.10.2026 | 17,08 | 17,17 | 17,01 | 17,11 | -2,30% | - |
| 28.10.2026 | 17,40 | 17,53 | 17,35 | 17,52 | -2,07% | - |
| 27.10.2026 | 17,72 | 17,92 | 17,68 | 17,88 | -0,84% | - |
| 26.10.2026 | 18,01 | 18,16 | 17,95 | 18,04 | 2,71% | - |
| 23.10.2026 | 17,50 | 17,62 | 17,49 | 17,56 | -1,41% | - |
| 22.10.2026 | 17,95 | 17,96 | 17,76 | 17,81 | 0,29% | - |
| 21.10.2026 | 17,81 | 17,83 | 17,64 | 17,76 | -0,99% | - |
| 20.10.2026 | 17,67 | 18,04 | 17,65 | 17,94 | 2,57% | - |
| 19.10.2026 | 17,57 | 17,61 | 17,48 | 17,49 | 0,76% | - |
| 16.10.2026 | 17,73 | 17,74 | 17,31 | 17,36 | -1,92% | - |
| 15.10.2026 | 17,39 | 17,71 | 17,33 | 17,70 | 2,93% | - |
| 14.10.2026 | 17,27 | 17,31 | 17,17 | 17,19 | 0,24% | - |
| 13.10.2026 | 17,12 | 17,16 | 17,10 | 17,15 | 2,99% | - |
| 12.10.2026 | 16,66 | 16,66 | 16,64 | 16,65 | -0,13% | - |
| 09.10.2026 | 16,70 | 16,73 | 16,62 | 16,67 | 1,90% | - |
| 08.10.2026 | 16,43 | 16,49 | 16,32 | 16,36 | -1,17% | - |
| 07.10.2026 | 16,49 | 16,57 | 16,45 | 16,56 | 0,56% | - |
| 06.10.2026 | 16,57 | 16,61 | 16,46 | 16,47 | -2,77% | - |
| 05.10.2026 | 16,89 | 16,97 | 16,86 | 16,94 | -2,56% | - |
| 02.10.2026 | 17,41 | 17,49 | 17,27 | 17,38 | 5,16% | - |
| 01.10.2026 | 16,51 | 16,58 | 16,40 | 16,53 | -1,52% | - |
| 30.09.2026 | 16,93 | 17,00 | 16,77 | 16,78 | 0,91% | - |
| 29.09.2026 | 16,98 | 17,13 | 16,35 | 16,63 | -14,11% | - |
| 28.09.2026 | 19,41 | 19,47 | 19,18 | 19,36 | -2,46% | - |
| 25.09.2026 | 19,76 | 19,89 | 19,67 | 19,85 | -0,05% | - |
| 24.09.2026 | 19,82 | 19,95 | 19,69 | 19,86 | -2,11% | - |
| 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% | - |