13,900€
2,21%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,05 | 14,10 | 13,80 | 13,85 | 0,73% | - |
| 19.12.2024 | 13,80 | 13,95 | 13,65 | 13,75 | 0,73% | 153,00 |
| 18.12.2024 | 13,85 | 13,95 | 13,65 | 13,65 | 0,00% | - |
| 17.12.2024 | 13,65 | 13,70 | 13,60 | 13,65 | 0,74% | - |
| 16.12.2024 | 13,55 | 13,60 | 13,55 | 13,55 | 0,00% | - |
| 13.12.2024 | 13,60 | 13,75 | 13,55 | 13,55 | -2,87% | - |
| 12.12.2024 | 13,90 | 14,05 | 13,90 | 13,95 | 0,00% | - |
| 11.12.2024 | 13,75 | 13,95 | 13,70 | 13,95 | 1,45% | - |
| 10.12.2024 | 13,60 | 13,85 | 13,60 | 13,75 | 2,61% | - |
| 09.12.2024 | 13,40 | 13,60 | 13,40 | 13,40 | 0,75% | - |
| 06.12.2024 | 13,20 | 13,40 | 13,20 | 13,30 | -1,85% | - |
| 05.12.2024 | 13,65 | 13,65 | 13,55 | 13,55 | -1,09% | - |
| 04.12.2024 | 13,60 | 13,75 | 13,50 | 13,70 | 1,86% | - |
| 03.12.2024 | 13,55 | 13,65 | 13,40 | 13,45 | 0,75% | - |
| 02.12.2024 | 13,35 | 13,50 | 13,30 | 13,35 | 3,09% | - |
| 29.11.2024 | 12,80 | 13,05 | 12,80 | 12,95 | -1,52% | - |
| 28.11.2024 | 13,00 | 13,15 | 13,00 | 13,15 | 0,77% | - |
| 27.11.2024 | 13,05 | 13,05 | 12,85 | 13,05 | -0,76% | - |
| 26.11.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 25.11.2024 | 13,15 | 13,25 | 13,10 | 13,15 | -3,66% | - |
| 22.11.2024 | 13,55 | 13,75 | 13,55 | 13,65 | 3,02% | - |
| 21.11.2024 | 13,25 | 13,30 | 13,10 | 13,25 | 1,53% | - |
| 20.11.2024 | 13,05 | 13,10 | 12,95 | 13,05 | 2,35% | - |
| 19.11.2024 | 12,85 | 12,85 | 12,65 | 12,75 | 3,66% | - |
| 18.11.2024 | 12,35 | 12,35 | 12,25 | 12,30 | -0,81% | - |
| 15.11.2024 | 12,20 | 12,45 | 12,20 | 12,40 | -4,62% | - |
| 14.11.2024 | 12,85 | 13,05 | 12,80 | 13,00 | 1,17% | - |
| 13.11.2024 | 12,80 | 12,85 | 12,75 | 12,85 | -13,76% | - |
| 12.11.2024 | 15,80 | 15,80 | 14,65 | 14,90 | -5,10% | - |
| 11.11.2024 | 15,65 | 15,70 | 15,55 | 15,70 | -3,68% | - |
| 08.11.2024 | 16,20 | 16,30 | 16,10 | 16,30 | 1,24% | - |
| 07.11.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 0,31% | - |
| 06.11.2024 | 15,90 | 16,30 | 15,90 | 16,05 | 1,58% | 13,00 |
| 05.11.2024 | 15,75 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 04.11.2024 | 15,70 | 15,80 | 15,65 | 15,70 | -1,26% | - |
| 01.11.2024 | 15,75 | 16,00 | 15,70 | 15,90 | 0,32% | - |
| 31.10.2024 | 16,10 | 16,10 | 15,80 | 15,85 | -1,86% | - |
| 30.10.2024 | 16,35 | 16,40 | 16,15 | 16,15 | 0,31% | - |
| 29.10.2024 | 15,90 | 16,25 | 15,90 | 16,10 | 0,94% | - |
| 28.10.2024 | 16,15 | 16,15 | 15,90 | 15,95 | 0,31% | - |
| 25.10.2024 | 15,85 | 15,95 | 15,80 | 15,90 | 0,00% | - |
| 24.10.2024 | 15,95 | 16,00 | 15,80 | 15,90 | 1,92% | - |
| 23.10.2024 | 15,70 | 15,80 | 15,50 | 15,60 | -2,50% | - |
| 22.10.2024 | 15,80 | 16,10 | 15,80 | 16,00 | -0,62% | - |
| 21.10.2024 | 16,20 | 16,40 | 16,05 | 16,10 | -1,83% | - |
| 18.10.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 0,31% | - |
| 17.10.2024 | 16,35 | 16,50 | 16,35 | 16,35 | -2,39% | - |
| 16.10.2024 | 16,70 | 16,80 | 16,60 | 16,75 | 1,52% | - |
| 15.10.2024 | 16,90 | 16,90 | 16,25 | 16,50 | -2,94% | - |
| 14.10.2024 | 16,90 | 17,05 | 16,90 | 17,00 | -0,58% | - |
| 11.10.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 0,88% | - |
| 10.10.2024 | 16,85 | 16,95 | 16,75 | 16,95 | -1,45% | - |
| 09.10.2024 | 17,10 | 17,20 | 17,00 | 17,20 | -1,99% | - |
| 08.10.2024 | 17,35 | 17,70 | 17,35 | 17,55 | 0,86% | - |
| 07.10.2024 | 17,55 | 17,55 | 17,35 | 17,40 | -0,85% | - |
| 04.10.2024 | 17,35 | 17,55 | 17,25 | 17,55 | 0,57% | - |
| 03.10.2024 | 17,45 | 17,50 | 17,35 | 17,45 | 0,29% | - |
| 02.10.2024 | 17,30 | 17,60 | 17,25 | 17,40 | -2,25% | - |
| 01.10.2024 | 17,95 | 18,05 | 17,65 | 17,80 | -0,56% | - |
| 30.09.2024 | 17,90 | 18,00 | 17,70 | 17,90 | 4,07% | - |
| 27.09.2024 | 17,75 | 17,85 | 17,10 | 17,20 | -3,10% | - |
| 26.09.2024 | 17,50 | 17,80 | 17,50 | 17,75 | 2,60% | - |
| 25.09.2024 | 17,20 | 17,30 | 17,15 | 17,30 | -1,14% | - |
| 24.09.2024 | 17,50 | 17,60 | 17,40 | 17,50 | 2,94% | - |
| 23.09.2024 | 17,00 | 17,80 | 17,00 | 17,00 | -3,68% | - |
| 20.09.2024 | 17,65 | 17,75 | 17,50 | 17,65 | 0,57% | - |
| 19.09.2024 | 17,35 | 17,60 | 17,30 | 17,55 | 1,74% | - |
| 18.09.2024 | 17,20 | 17,35 | 17,15 | 17,25 | -0,29% | - |
| 17.09.2024 | 17,30 | 17,45 | 17,20 | 17,30 | 1,76% | - |
| 16.09.2024 | 17,10 | 17,20 | 17,00 | 17,00 | -0,29% | - |
| 13.09.2024 | 17,10 | 17,15 | 17,00 | 17,05 | -3,13% | - |
| 12.09.2024 | 17,45 | 17,65 | 17,40 | 17,60 | 4,14% | - |
| 11.09.2024 | 17,00 | 17,10 | 16,85 | 16,90 | -1,74% | - |
| 10.09.2024 | 17,15 | 17,35 | 17,10 | 17,20 | -0,58% | - |
| 09.09.2024 | 17,25 | 17,40 | 17,20 | 17,30 | 1,76% | - |
| 06.09.2024 | 17,20 | 17,40 | 16,70 | 17,00 | -4,23% | - |
| 05.09.2024 | 17,65 | 17,75 | 17,55 | 17,75 | 0,57% | - |
| 04.09.2024 | 17,55 | 18,00 | 17,30 | 17,65 | -3,29% | - |
| 03.09.2024 | 18,25 | 18,75 | 18,20 | 18,25 | 2,82% | - |
| 02.09.2024 | 17,85 | 17,85 | 17,75 | 17,75 | 0,57% | - |
| 30.08.2024 | 17,90 | 17,90 | 17,60 | 17,65 | 0,86% | - |
| 29.08.2024 | 17,60 | 17,85 | 17,50 | 17,50 | -3,85% | - |
| 28.08.2024 | 18,20 | 18,30 | 18,00 | 18,20 | 1,11% | - |
| 27.08.2024 | 18,05 | 18,20 | 17,90 | 18,00 | -1,91% | - |
| 26.08.2024 | 18,25 | 18,40 | 18,25 | 18,35 | 0,82% | - |
| 23.08.2024 | 18,10 | 18,20 | 18,00 | 18,20 | 0,00% | - |
| 22.08.2024 | 18,25 | 18,30 | 18,00 | 18,20 | -0,55% | - |
| 21.08.2024 | 18,50 | 18,65 | 18,00 | 18,30 | -3,43% | - |
| 20.08.2024 | 18,70 | 19,00 | 18,70 | 18,95 | 3,27% | - |
| 19.08.2024 | 18,30 | 18,40 | 18,25 | 18,35 | 1,94% | - |
| 16.08.2024 | 18,05 | 18,25 | 17,95 | 18,00 | 0,56% | - |
| 15.08.2024 | 17,85 | 18,05 | 17,80 | 17,90 | 1,70% | - |
| 14.08.2024 | 17,75 | 17,75 | 17,55 | 17,60 | 0,28% | - |
| 13.08.2024 | 17,45 | 17,55 | 17,35 | 17,55 | 5,41% | - |
| 12.08.2024 | 16,70 | 16,70 | 16,55 | 16,65 | -2,35% | - |
| 09.08.2024 | 16,60 | 17,30 | 16,60 | 17,05 | -5,28% | - |
| 08.08.2024 | 19,70 | 19,90 | 18,00 | 18,00 | -4,76% | 6.300,00 |
| 07.08.2024 | 18,70 | 18,95 | 18,45 | 18,90 | 0,80% | - |
| 06.08.2024 | 18,70 | 18,85 | 18,55 | 18,75 | 5,34% | - |
| 05.08.2024 | 17,10 | 17,90 | 16,80 | 17,80 | -5,57% | 100,00 |