Echtzeit-Aktienkurs Nautilus Inc.
Bid:
Ask:
Aktienkurse zur Nautilus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,99 | 18,96 | 0,00 | 18,35 | 1,66% | - |
| 25.02.2021 | 19,25 | 19,37 | 0,00 | 18,05 | -5,67% | - |
| 24.02.2021 | 19,96 | 20,08 | 18,99 | 19,14 | -6,77% | - |
| 23.02.2021 | 22,14 | 23,46 | 0,00 | 20,53 | -22,88% | - |
| 22.02.2021 | 29,16 | 29,16 | 26,53 | 26,62 | -9,90% | - |
| 19.02.2021 | 30,25 | 30,64 | 28,99 | 29,54 | 1,10% | - |
| 18.02.2021 | 28,23 | 29,59 | 28,01 | 29,22 | -1,93% | - |
| 17.02.2021 | 30,33 | 30,34 | 27,74 | 29,80 | -1,70% | - |
| 16.02.2021 | 30,78 | 30,96 | 29,14 | 30,31 | 3,98% | - |
| 12.02.2021 | 28,08 | 29,67 | 28,02 | 29,15 | 4,41% | - |
| 11.02.2021 | 28,29 | 28,43 | 27,22 | 27,92 | -4,42% | - |
| 10.02.2021 | 29,56 | 30,02 | 27,86 | 29,21 | -4,34% | - |
| 09.02.2021 | 27,82 | 30,99 | 27,71 | 30,54 | 14,69% | - |
| 08.02.2021 | 26,17 | 27,21 | 26,06 | 26,63 | 7,08% | - |
| 05.02.2021 | 24,33 | 25,05 | 23,48 | 24,87 | -1,97% | - |
| 04.02.2021 | 25,06 | 26,34 | 25,06 | 25,37 | -0,67% | - |
| 03.02.2021 | 23,90 | 25,84 | 23,82 | 25,54 | 1,21% | - |
| 02.02.2021 | 24,73 | 25,60 | 24,58 | 25,23 | -4,95% | - |
| 01.02.2021 | 26,06 | 27,56 | 25,17 | 26,55 | 8,77% | - |
| 29.01.2021 | 24,43 | 24,72 | 23,02 | 24,41 | 4,38% | - |
| 28.01.2021 | 23,38 | 23,38 | 23,38 | 23,38 | 2,03% | - |
| 27.01.2021 | 23,06 | 24,65 | 22,41 | 22,92 | -1,19% | - |
| 26.01.2021 | 23,64 | 23,96 | 22,94 | 23,19 | 0,74% | - |
| 25.01.2021 | 23,45 | 24,67 | 22,16 | 23,02 | 9,00% | - |
| 22.01.2021 | 20,85 | 21,23 | 20,65 | 21,12 | -0,78% | - |
| 21.01.2021 | 20,88 | 21,47 | 20,69 | 21,29 | 4,62% | - |
| 20.01.2021 | 20,24 | 20,61 | 19,95 | 20,35 | 1,50% | - |
| 19.01.2021 | 19,65 | 20,40 | 19,59 | 20,05 | 0,38% | - |
| 15.01.2021 | 19,75 | 20,27 | 0,00 | 19,97 | -6,99% | - |
| 14.01.2021 | 21,31 | 21,73 | 21,04 | 21,47 | 0,07% | - |
| 13.01.2021 | 21,51 | 22,01 | 21,02 | 21,46 | 1,08% | - |
| 12.01.2021 | 19,91 | 21,23 | 19,91 | 21,23 | 8,37% | - |
| 11.01.2021 | 20,18 | 20,59 | 19,34 | 19,59 | -0,23% | - |
| 08.01.2021 | 19,11 | 19,78 | 19,05 | 19,63 | -3,63% | - |
| 07.01.2021 | 20,16 | 20,55 | 19,84 | 20,37 | 5,96% | - |
| 06.01.2021 | 19,57 | 20,09 | 19,05 | 19,23 | 0,10% | - |
| 05.01.2021 | 18,74 | 19,30 | 18,56 | 19,21 | 3,67% | - |
| 04.01.2021 | 19,14 | 19,21 | 18,24 | 18,53 | 2,15% | - |
| 31.12.2020 | 18,48 | 18,55 | 17,71 | 18,14 | -4,05% | - |
| 30.12.2020 | 19,08 | 19,27 | 18,74 | 18,90 | 4,51% | - |
| 29.12.2020 | 18,05 | 18,55 | 17,64 | 18,09 | -10,34% | - |
| 28.12.2020 | 19,84 | 20,17 | 19,74 | 20,17 | -4,18% | - |
| 24.12.2020 | 21,51 | 21,58 | 20,72 | 21,05 | -1,64% | - |
| 23.12.2020 | 21,40 | 22,11 | 21,03 | 21,40 | -3,41% | - |
| 22.12.2020 | 21,70 | 22,34 | 21,29 | 22,16 | 13,50% | - |
| 21.12.2020 | 18,74 | 19,65 | 18,72 | 19,52 | -4,08% | - |
| 18.12.2020 | 18,83 | 20,35 | 18,21 | 20,35 | 5,69% | - |
| 17.12.2020 | 19,05 | 19,33 | 18,43 | 19,26 | 9,56% | - |
| 16.12.2020 | 17,99 | 18,04 | 17,30 | 17,58 | 8,39% | - |
| 15.12.2020 | 17,87 | 18,06 | 16,22 | 16,22 | -7,71% | - |
| 14.12.2020 | 16,78 | 17,57 | 16,55 | 17,57 | 9,78% | - |
| 11.12.2020 | 17,19 | 17,20 | 14,98 | 16,01 | -5,74% | - |
| 10.12.2020 | 16,92 | 16,99 | 16,92 | 16,98 | -0,59% | - |
| 09.12.2020 | 17,44 | 18,10 | 15,55 | 17,08 | -2,73% | - |
| 08.12.2020 | 17,18 | 18,62 | 17,03 | 17,56 | 7,04% | - |
| 07.12.2020 | 18,25 | 18,68 | 16,41 | 16,41 | -2,84% | - |
| 04.12.2020 | 18,69 | 19,25 | 16,89 | 16,89 | -1,43% | - |
| 03.12.2020 | 19,89 | 19,90 | 17,13 | 17,13 | -17,84% | - |
| 02.12.2020 | 19,82 | 20,85 | 19,82 | 20,85 | 1,78% | - |
| 01.12.2020 | 20,56 | 22,22 | 20,22 | 20,49 | 2,30% | - |
| 30.11.2020 | 21,19 | 22,41 | 20,03 | 20,03 | 2,59% | - |
| 27.11.2020 | 18,54 | 19,52 | 18,45 | 19,52 | 5,97% | - |
| 25.11.2020 | 17,73 | 18,59 | 17,53 | 18,42 | 3,57% | - |
| 24.11.2020 | 17,99 | 18,13 | 17,49 | 17,79 | -4,12% | - |
| 23.11.2020 | 18,44 | 18,55 | 18,35 | 18,55 | -5,81% | - |
| 20.11.2020 | 19,35 | 19,96 | 19,32 | 19,70 | 1,78% | - |
| 19.11.2020 | 19,10 | 19,74 | 18,87 | 19,35 | 4,48% | - |
| 18.11.2020 | 18,51 | 18,52 | 18,45 | 18,52 | 1,76% | - |
| 17.11.2020 | 18,17 | 18,41 | 17,82 | 18,20 | -2,67% | - |
| 16.11.2020 | 19,47 | 19,53 | 17,87 | 18,70 | -11,71% | - |
| 13.11.2020 | 21,25 | 21,63 | 20,52 | 21,18 | -1,94% | - |
| 12.11.2020 | 22,50 | 22,65 | 21,17 | 21,60 | 7,54% | - |
| 11.11.2020 | 20,49 | 20,92 | 19,23 | 20,09 | 0,60% | - |
| 10.11.2020 | 18,88 | 20,78 | 0,00 | 19,97 | -9,78% | - |
| 09.11.2020 | 20,16 | 23,49 | 18,62 | 22,13 | -20,34% | - |
| 06.11.2020 | 27,01 | 28,20 | 26,81 | 27,78 | 0,25% | - |
| 05.11.2020 | 26,25 | 28,01 | 25,80 | 27,71 | 10,38% | - |
| 04.11.2020 | 24,28 | 25,27 | 23,81 | 25,11 | 2,89% | - |
| 03.11.2020 | 23,62 | 24,78 | 23,04 | 24,40 | 10,36% | - |
| 02.11.2020 | 22,42 | 22,62 | 21,83 | 22,11 | 2,08% | - |
| 30.10.2020 | 22,33 | 22,56 | 20,99 | 21,66 | -6,11% | - |
| 29.10.2020 | 23,10 | 23,72 | 22,78 | 23,07 | -2,23% | - |
| 28.10.2020 | 22,81 | 23,93 | 22,52 | 23,60 | 0,04% | - |
| 27.10.2020 | 24,29 | 24,95 | 23,55 | 23,59 | -0,74% | - |
| 26.10.2020 | 25,77 | 26,13 | 23,16 | 23,76 | -9,35% | - |
| 23.10.2020 | 24,68 | 26,71 | 24,38 | 26,21 | 4,44% | - |
| 22.10.2020 | 26,23 | 27,61 | 24,96 | 25,10 | -3,28% | - |
| 21.10.2020 | 26,91 | 27,43 | 0,00 | 25,95 | -3,73% | - |
| 20.10.2020 | 25,82 | 27,20 | 25,34 | 26,95 | 11,78% | - |
| 19.10.2020 | 24,10 | 25,77 | 23,98 | 24,11 | 3,01% | - |
| 16.10.2020 | 25,04 | 25,32 | 23,08 | 23,41 | 0,88% | - |
| 15.10.2020 | 22,00 | 23,75 | 21,73 | 23,20 | 3,36% | - |
| 14.10.2020 | 22,65 | 22,69 | 21,62 | 22,45 | 3,24% | - |
| 13.10.2020 | 21,19 | 22,05 | 21,19 | 21,74 | 1,42% | - |
| 12.10.2020 | 0,00 | 22,53 | 0,00 | 21,44 | -2,90% | - |
| 09.10.2020 | 22,15 | 23,39 | 21,75 | 22,08 | 4,08% | - |
| 08.10.2020 | 21,66 | 21,83 | 20,78 | 21,21 | -1,53% | - |
| 07.10.2020 | 21,14 | 21,75 | 20,72 | 21,54 | 8,27% | - |
| 06.10.2020 | 19,61 | 20,71 | 19,45 | 19,90 | 2,55% | - |
| 05.10.2020 | 19,69 | 19,79 | 19,27 | 19,40 | 11,43% | - |