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