15,600€
1,30%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 19,20 | 19,40 | 18,55 | 18,85 | -3,08% | - |
| 01.08.2024 | 19,90 | 20,20 | 19,25 | 19,45 | -3,71% | - |
| 31.07.2024 | 19,80 | 20,20 | 19,75 | 20,20 | 4,12% | - |
| 30.07.2024 | 19,75 | 19,85 | 19,35 | 19,40 | -1,52% | - |
| 29.07.2024 | 19,50 | 19,80 | 19,50 | 19,70 | 3,41% | - |
| 26.07.2024 | 19,10 | 19,25 | 18,95 | 19,05 | 1,06% | - |
| 25.07.2024 | 19,00 | 19,15 | 18,80 | 18,85 | -2,08% | - |
| 24.07.2024 | 19,30 | 19,35 | 18,95 | 19,25 | 0,00% | - |
| 23.07.2024 | 19,15 | 19,30 | 19,05 | 19,25 | 0,26% | - |
| 22.07.2024 | 19,05 | 19,25 | 19,05 | 19,20 | -0,52% | - |
| 19.07.2024 | 19,35 | 19,40 | 19,25 | 19,30 | 0,26% | - |
| 18.07.2024 | 19,45 | 19,45 | 19,15 | 19,25 | -1,53% | - |
| 17.07.2024 | 19,75 | 20,00 | 19,50 | 19,55 | 1,03% | - |
| 16.07.2024 | 19,20 | 19,35 | 19,15 | 19,35 | 0,78% | - |
| 15.07.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 0,26% | - |
| 12.07.2024 | 19,10 | 19,25 | 18,95 | 19,15 | -0,52% | - |
| 11.07.2024 | 19,00 | 19,25 | 18,95 | 19,25 | 2,67% | - |
| 10.07.2024 | 18,80 | 18,90 | 18,75 | 18,75 | 1,63% | - |
| 09.07.2024 | 18,55 | 18,55 | 18,45 | 18,45 | 2,50% | - |
| 08.07.2024 | 17,95 | 18,05 | 17,95 | 18,00 | 2,27% | - |
| 05.07.2024 | 17,55 | 17,65 | 17,55 | 17,60 | 2,33% | - |
| 04.07.2024 | 17,25 | 17,25 | 17,20 | 17,20 | -1,99% | 25,00 |
| 03.07.2024 | 17,60 | 17,60 | 17,50 | 17,55 | 3,85% | - |
| 02.07.2024 | 16,85 | 16,90 | 16,75 | 16,90 | 0,30% | 200,00 |
| 01.07.2024 | 16,90 | 16,95 | 16,80 | 16,85 | -2,60% | - |
| 28.06.2024 | 17,30 | 17,40 | 17,20 | 17,30 | 1,17% | - |
| 27.06.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | - |
| 26.06.2024 | 17,40 | 17,45 | 17,20 | 17,20 | -0,86% | - |
| 25.06.2024 | 17,30 | 17,40 | 17,25 | 17,35 | -0,57% | - |
| 24.06.2024 | 17,10 | 17,65 | 17,00 | 17,45 | 2,95% | 150,00 |
| 21.06.2024 | 16,95 | 17,05 | 16,80 | 16,95 | 1,50% | - |
| 20.06.2024 | 16,75 | 16,80 | 16,65 | 16,70 | -1,47% | - |
| 19.06.2024 | 16,90 | 17,10 | 16,90 | 16,95 | -3,14% | - |