Echtzeit-Aktienkurs Netgem S.A.
Bid:
Ask:
Aktienkurse zur Netgem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 1,05 | 1,07 | 1,05 | 1,05 | -2,33% | - |
| 18.01.2021 | 1,08 | 1,08 | 1,08 | 1,08 | 6,54% | - |
| 31.12.2020 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 30.12.2020 | 1,01 | 1,01 | 1,01 | 1,01 | 0,65% | - |
| 29.12.2020 | 1,00 | 1,00 | 1,00 | 1,00 | 0,30% | - |
| 28.12.2020 | 1,01 | 1,01 | 1,00 | 1,00 | -1,04% | - |
| 24.12.2020 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 23.12.2020 | 1,00 | 1,01 | 0,99 | 1,01 | 1,30% | - |
| 22.12.2020 | 0,99 | 1,00 | 0,98 | 1,00 | 0,05% | - |
| 21.12.2020 | 1,02 | 1,03 | 0,98 | 1,00 | -3,25% | - |
| 18.12.2020 | 1,04 | 1,04 | 1,03 | 1,03 | -0,48% | - |
| 17.12.2020 | 1,04 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 16.12.2020 | 1,06 | 1,06 | 1,02 | 1,04 | -2,13% | - |
| 15.12.2020 | 1,04 | 1,07 | 1,04 | 1,06 | 1,93% | - |
| 14.12.2020 | 1,06 | 1,07 | 1,04 | 1,04 | -4,38% | - |
| 11.12.2020 | 1,11 | 1,14 | 1,08 | 1,09 | -2,03% | - |
| 10.12.2020 | 0,99 | 1,12 | 0,99 | 1,11 | 12,10% | - |
| 08.12.2020 | 1,03 | 1,03 | 0,97 | 0,99 | -3,61% | - |
| 07.12.2020 | 1,00 | 1,05 | 1,00 | 1,03 | 5,24% | - |
| 04.12.2020 | 0,98 | 1,00 | 0,97 | 0,97 | -1,72% | - |
| 03.12.2020 | 0,98 | 0,99 | 0,98 | 0,99 | 1,23% | - |
| 02.12.2020 | 0,98 | 0,98 | 0,98 | 0,98 | -0,91% | - |
| 30.11.2020 | 0,99 | 0,99 | 0,99 | 0,99 | 2,28% | - |
| 27.11.2020 | 0,97 | 0,97 | 0,97 | 0,97 | 0,10% | - |
| 26.11.2020 | 0,95 | 0,97 | 0,95 | 0,97 | 0,63% | - |
| 25.11.2020 | 0,98 | 0,99 | 0,95 | 0,96 | -3,71% | - |
| 24.11.2020 | 1,00 | 1,00 | 1,00 | 1,00 | -0,60% | - |
| 23.11.2020 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 19.11.2020 | 0,99 | 1,00 | 0,99 | 1,00 | 0,25% | - |
| 18.11.2020 | 1,01 | 1,01 | 0,98 | 1,00 | -0,05% | - |
| 17.11.2020 | 1,01 | 1,01 | 1,00 | 1,00 | 0,10% | - |
| 16.11.2020 | 1,00 | 1,00 | 1,00 | 1,00 | -0,25% | - |
| 13.11.2020 | 1,01 | 1,03 | 0,99 | 1,00 | 0,05% | - |
| 12.11.2020 | 1,06 | 1,06 | 1,00 | 1,00 | -6,23% | - |
| 09.11.2020 | 1,04 | 1,14 | 1,04 | 1,07 | 6,43% | - |
| 05.11.2020 | 1,00 | 1,00 | 1,00 | 1,00 | 0,91% | - |
| 03.11.2020 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 02.11.2020 | 0,99 | 0,99 | 0,99 | 0,99 | 1,12% | - |
| 30.10.2020 | 0,98 | 0,98 | 0,98 | 0,98 | 2,29% | - |
| 29.10.2020 | 0,98 | 0,98 | 0,94 | 0,96 | -1,33% | - |
| 28.10.2020 | 1,07 | 1,07 | 0,97 | 0,97 | -9,40% | - |
| 27.10.2020 | 1,08 | 1,08 | 1,06 | 1,08 | -1,15% | - |
| 26.10.2020 | 1,10 | 1,10 | 1,09 | 1,09 | -0,68% | - |
| 23.10.2020 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 22.10.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 0,23% | - |
| 21.10.2020 | 1,11 | 1,12 | 1,09 | 1,09 | -0,68% | - |
| 20.10.2020 | 1,08 | 1,10 | 1,08 | 1,10 | 0,23% | - |
| 19.10.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 0,92% | - |
| 16.10.2020 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 15.10.2020 | 1,09 | 1,09 | 1,08 | 1,08 | -1,37% | - |
| 14.10.2020 | 1,09 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 13.10.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | - |
| 12.10.2020 | 1,10 | 1,10 | 1,09 | 1,09 | -1,14% | - |
| 09.10.2020 | 1,10 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 08.10.2020 | 1,10 | 1,10 | 1,10 | 1,10 | 0,23% | - |
| 06.10.2020 | 1,10 | 1,10 | 1,09 | 1,09 | 0,92% | - |
| 05.10.2020 | 1,09 | 1,09 | 1,08 | 1,08 | 2,12% | - |
| 02.10.2020 | 1,10 | 1,10 | 1,06 | 1,06 | -4,72% | - |
| 30.09.2020 | 1,12 | 1,12 | 1,11 | 1,11 | -1,11% | - |
| 29.09.2020 | 1,13 | 1,13 | 1,12 | 1,13 | 1,35% | - |
| 28.09.2020 | 1,10 | 1,11 | 1,10 | 1,11 | 2,78% | - |
| 25.09.2020 | 1,09 | 1,09 | 1,08 | 1,08 | -1,82% | - |
| 24.09.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 23.09.2020 | 1,10 | 1,11 | 1,10 | 1,11 | 0,68% | - |
| 22.09.2020 | 1,13 | 1,13 | 1,10 | 1,10 | -2,43% | - |
| 21.09.2020 | 1,14 | 1,14 | 1,13 | 1,13 | 0,44% | - |
| 17.09.2020 | 1,12 | 1,13 | 1,12 | 1,13 | 0,45% | - |
| 16.09.2020 | 1,12 | 1,13 | 1,12 | 1,12 | -1,54% | - |
| 15.09.2020 | 1,14 | 1,14 | 1,14 | 1,14 | 0,22% | - |
| 14.09.2020 | 1,14 | 1,14 | 1,14 | 1,14 | -0,66% | - |
| 11.09.2020 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 10.09.2020 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 09.09.2020 | 1,15 | 1,15 | 1,15 | 1,15 | -4,75% | - |
| 08.09.2020 | 1,21 | 1,21 | 1,21 | 1,21 | -3,39% | - |
| 07.09.2020 | 1,25 | 1,25 | 1,24 | 1,25 | 1,01% | - |
| 04.09.2020 | 1,25 | 1,25 | 1,24 | 1,24 | -1,39% | - |
| 03.09.2020 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 02.09.2020 | 1,21 | 1,25 | 1,21 | 1,25 | 2,25% | - |
| 01.09.2020 | 1,22 | 1,22 | 1,22 | 1,22 | 1,04% | - |
| 31.08.2020 | 1,19 | 1,21 | 1,19 | 1,21 | 5,00% | - |
| 28.08.2020 | 1,14 | 1,15 | 1,14 | 1,15 | 3,37% | - |
| 27.08.2020 | 1,10 | 1,12 | 1,10 | 1,11 | 1,37% | - |
| 26.08.2020 | 1,10 | 1,10 | 1,10 | 1,10 | 0,23% | - |
| 25.08.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 24.08.2020 | 1,09 | 1,10 | 1,09 | 1,10 | 1,15% | - |
| 21.08.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.08.2020 | 1,14 | 1,14 | 1,09 | 1,09 | -4,81% | - |
| 19.08.2020 | 1,14 | 1,14 | 1,14 | 1,14 | 0,22% | - |
| 18.08.2020 | 1,14 | 1,14 | 1,14 | 1,14 | -0,22% | - |
| 17.08.2020 | 1,19 | 1,19 | 1,09 | 1,14 | 4,58% | - |
| 14.08.2020 | 1,09 | 1,10 | 1,09 | 1,09 | -0,23% | - |
| 13.08.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -1,35% | - |
| 11.08.2020 | 1,08 | 1,11 | 1,08 | 1,11 | 0,00% | - |
| 07.08.2020 | 1,11 | 1,11 | 1,10 | 1,11 | -0,22% | - |
| 06.08.2020 | 1,08 | 1,11 | 1,08 | 1,11 | 2,53% | - |
| 05.08.2020 | 1,17 | 1,18 | 1,08 | 1,09 | -6,06% | - |
| 04.08.2020 | 1,16 | 1,25 | 1,13 | 1,16 | 5,00% | - |
| 03.08.2020 | 1,07 | 1,13 | 1,07 | 1,10 | 6,02% | - |
| 31.07.2020 | 1,03 | 1,04 | 1,03 | 1,04 | -1,43% | - |
| 30.07.2020 | 1,05 | 1,05 | 1,05 | 1,05 | -0,24% | - |