17,400€
2,35%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2024 | 17,55 | 17,55 | 17,35 | 17,50 | 1,16% | - |
| 17.06.2024 | 17,25 | 17,30 | 17,10 | 17,30 | 1,17% | - |
| 14.06.2024 | 17,05 | 17,25 | 17,00 | 17,10 | 3,64% | - |
| 13.06.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 12.06.2024 | 16,30 | 16,40 | 16,30 | 16,30 | -0,91% | - |
| 11.06.2024 | 16,50 | 16,60 | 16,40 | 16,45 | 0,30% | - |
| 10.06.2024 | 16,30 | 16,40 | 16,25 | 16,40 | 0,31% | - |
| 07.06.2024 | 16,35 | 16,40 | 16,25 | 16,35 | 0,93% | - |
| 06.06.2024 | 16,15 | 16,20 | 16,10 | 16,20 | -0,61% | - |
| 05.06.2024 | 16,20 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 04.06.2024 | 16,15 | 16,30 | 16,10 | 16,20 | 4,52% | - |
| 03.06.2024 | 15,60 | 15,70 | 15,50 | 15,50 | -1,90% | - |
| 31.05.2024 | 15,70 | 15,85 | 15,70 | 15,80 | 2,60% | - |
| 30.05.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 29.05.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 2,68% | - |
| 28.05.2024 | 14,90 | 14,90 | 14,85 | 14,90 | 2,76% | - |
| 27.05.2024 | 14,50 | 14,50 | 14,45 | 14,50 | -3,97% | - |
| 24.05.2024 | 15,05 | 15,10 | 15,00 | 15,10 | 0,33% | - |
| 23.05.2024 | 15,05 | 15,20 | 14,90 | 15,05 | -5,94% | - |
| 22.05.2024 | 15,85 | 16,05 | 15,85 | 16,00 | 2,89% | - |
| 21.05.2024 | 15,65 | 15,70 | 15,50 | 15,55 | -0,96% | - |
| 20.05.2024 | 15,40 | 15,70 | 15,40 | 15,70 | -0,32% | - |
| 17.05.2024 | 15,70 | 15,80 | 15,70 | 15,75 | 0,96% | - |
| 16.05.2024 | 15,70 | 15,70 | 15,50 | 15,60 | -3,41% | - |
| 15.05.2024 | 15,90 | 16,15 | 15,85 | 16,15 | -0,31% | - |
| 14.05.2024 | 15,50 | 16,80 | 15,50 | 16,20 | 6,58% | 6.000,00 |
| 13.05.2024 | 15,20 | 15,20 | 15,10 | 15,20 | -0,65% | - |
| 10.05.2024 | 15,30 | 15,35 | 15,20 | 15,30 | 1,32% | - |
| 09.05.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,33% | - |
| 08.05.2024 | 15,00 | 15,40 | 14,95 | 15,05 | -2,27% | - |
| 07.05.2024 | 15,50 | 15,55 | 15,35 | 15,40 | 3,01% | - |
| 06.05.2024 | 14,70 | 14,95 | 14,70 | 14,95 | -0,33% | - |
| 03.05.2024 | 15,05 | 15,05 | 14,80 | 15,00 | 1,01% | - |
| 02.05.2024 | 14,75 | 15,00 | 14,75 | 14,85 | 1,71% | - |
| 30.04.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -1,68% | - |
| 29.04.2024 | 14,75 | 15,05 | 14,75 | 14,85 | 0,00% | - |
| 26.04.2024 | 14,80 | 14,90 | 14,70 | 14,85 | -1,66% | - |
| 25.04.2024 | 15,10 | 15,15 | 15,00 | 15,10 | -1,63% | - |
| 24.04.2024 | 15,40 | 15,40 | 15,30 | 15,35 | 0,66% | - |
| 23.04.2024 | 15,20 | 15,25 | 15,10 | 15,25 | 1,33% | - |
| 22.04.2024 | 14,90 | 15,05 | 14,90 | 15,05 | 6,36% | - |
| 19.04.2024 | 14,20 | 14,30 | 14,10 | 14,15 | -3,74% | - |
| 18.04.2024 | 14,80 | 14,80 | 14,65 | 14,70 | 0,00% | - |
| 17.04.2024 | 14,60 | 14,95 | 14,55 | 14,70 | 0,68% | - |
| 16.04.2024 | 14,60 | 14,65 | 14,50 | 14,60 | -0,68% | - |
| 15.04.2024 | 14,70 | 14,75 | 14,60 | 14,70 | -1,34% | - |
| 12.04.2024 | 14,80 | 15,00 | 14,65 | 14,90 | 1,02% | - |
| 11.04.2024 | 14,65 | 14,80 | 14,60 | 14,75 | -0,67% | - |
| 10.04.2024 | 14,95 | 15,00 | 14,80 | 14,85 | 0,00% | - |
| 09.04.2024 | 14,90 | 14,90 | 14,80 | 14,85 | 0,34% | - |
| 08.04.2024 | 14,80 | 14,85 | 14,80 | 14,80 | 0,34% | - |
| 05.04.2024 | 14,50 | 14,80 | 14,50 | 14,75 | -1,67% | - |
| 04.04.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 1,01% | - |
| 03.04.2024 | 14,80 | 14,85 | 14,70 | 14,85 | -2,30% | - |
| 02.04.2024 | 15,30 | 15,35 | 15,15 | 15,20 | -1,62% | - |
| 28.03.2024 | 15,30 | 15,45 | 15,30 | 15,45 | 0,65% | - |
| 27.03.2024 | 15,30 | 15,40 | 15,20 | 15,35 | -2,85% | - |
| 26.03.2024 | 15,85 | 15,90 | 15,80 | 15,80 | 1,94% | - |
| 25.03.2024 | 15,55 | 15,60 | 15,50 | 15,50 | -4,32% | - |
| 22.03.2024 | 16,00 | 16,30 | 16,00 | 16,20 | -1,82% | - |
| 21.03.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 1,54% | - |
| 20.03.2024 | 15,60 | 16,25 | 15,60 | 16,25 | 2,85% | - |
| 19.03.2024 | 15,60 | 15,90 | 15,60 | 15,80 | -0,63% | - |
| 18.03.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 3,58% | - |
| 15.03.2024 | 15,40 | 15,40 | 15,30 | 15,35 | -0,32% | - |
| 14.03.2024 | 15,50 | 15,55 | 15,40 | 15,40 | -1,91% | - |
| 13.03.2024 | 15,60 | 15,80 | 15,60 | 15,70 | -2,48% | - |
| 12.03.2024 | 15,50 | 16,10 | 15,50 | 16,10 | 2,88% | - |
| 11.03.2024 | 15,50 | 15,80 | 15,50 | 15,65 | 0,64% | - |
| 08.03.2024 | 15,45 | 15,60 | 15,40 | 15,55 | -0,96% | - |
| 07.03.2024 | 15,60 | 15,70 | 15,55 | 15,70 | 1,62% | - |
| 06.03.2024 | 15,20 | 15,55 | 15,20 | 15,45 | 1,98% | - |
| 05.03.2024 | 15,10 | 15,35 | 15,05 | 15,15 | -2,26% | - |
| 04.03.2024 | 15,60 | 15,70 | 15,50 | 15,50 | -1,90% | - |
| 01.03.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 5,33% | - |
| 29.02.2024 | 14,95 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 28.02.2024 | 15,00 | 15,00 | 14,85 | 14,90 | -1,65% | - |
| 27.02.2024 | 15,10 | 15,20 | 15,10 | 15,15 | 2,36% | - |
| 26.02.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -4,52% | - |
| 23.02.2024 | 15,20 | 15,55 | 15,20 | 15,50 | -0,96% | - |
| 22.02.2024 | 15,55 | 15,65 | 15,50 | 15,65 | 0,97% | - |
| 21.02.2024 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | - |
| 20.02.2024 | 15,70 | 15,70 | 15,55 | 15,60 | 0,00% | - |
| 19.02.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -2,50% | - |
| 16.02.2024 | 16,20 | 16,20 | 16,00 | 16,00 | 2,89% | - |
| 15.02.2024 | 15,45 | 15,55 | 15,45 | 15,55 | 0,32% | - |
| 14.02.2024 | 15,50 | 15,65 | 15,50 | 15,50 | -2,21% | - |