13,560$
19,05%
Echtzeit-Aktienkurs Nukkleus Inc.
Bid:
Ask:
Aktienkurse zur Nukkleus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,40 | 14,46 | 12,32 | 13,56 | 19,05% | 169.505,00 |
| 14.10.2025 | 10,38 | 11,74 | 10,20 | 11,39 | 8,58% | 2.754.335,00 |
| 13.10.2025 | 8,22 | 10,50 | 7,90 | 10,49 | 31,78% | 3.118.066,00 |
| 10.10.2025 | 9,15 | 9,49 | 7,88 | 7,96 | -11,16% | 2.571.512,00 |
| 09.10.2025 | 8,01 | 8,99 | 7,82 | 8,96 | 12,00% | 1.281.072,00 |
| 08.10.2025 | 8,24 | 8,36 | 7,79 | 8,00 | -1,72% | 1.271.754,00 |
| 07.10.2025 | 9,37 | 9,39 | 7,60 | 8,14 | -12,00% | 2.572.840,00 |
| 06.10.2025 | 9,07 | 9,70 | 8,55 | 9,25 | 6,26% | 2.601.480,00 |
| 03.10.2025 | 8,44 | 9,40 | 8,05 | 8,71 | 2,53% | 209.335,00 |
| 02.10.2025 | 8,57 | 8,72 | 7,81 | 8,49 | 0,59% | 2.079.458,00 |
| 01.10.2025 | 7,14 | 8,89 | 7,10 | 8,44 | 20,57% | 5.895.868,00 |
| 30.09.2025 | 6,70 | 7,23 | 6,36 | 7,00 | 4,32% | 2.668.049,00 |
| 29.09.2025 | 6,22 | 6,80 | 5,88 | 6,71 | 6,68% | 2.552.426,00 |
| 26.09.2025 | 5,70 | 6,31 | 5,55 | 6,29 | 12,72% | 2.630.581,00 |
| 25.09.2025 | 5,28 | 5,58 | 5,18 | 5,58 | 2,39% | 855.035,00 |
| 24.09.2025 | 5,65 | 5,83 | 5,41 | 5,45 | -3,54% | 1.032.252,00 |
| 23.09.2025 | 6,04 | 6,30 | 5,55 | 5,65 | -5,83% | 1.899.583,00 |
| 22.09.2025 | 5,91 | 6,36 | 5,83 | 6,00 | -3,69% | 1.877.325,00 |
| 19.09.2025 | 5,95 | 6,62 | 5,65 | 6,23 | 7,60% | 7.199.309,00 |
| 18.09.2025 | 5,65 | 5,94 | 5,50 | 5,79 | 8,63% | 3.975.705,00 |
| 17.09.2025 | 5,36 | 5,65 | 5,15 | 5,33 | -5,33% | 2.024.630,00 |
| 16.09.2025 | 6,32 | 6,66 | 5,58 | 5,63 | 9,32% | 18.632.381,00 |
| 15.09.2025 | 4,45 | 5,19 | 4,25 | 5,15 | 13,94% | 7.114.312,00 |
| 12.09.2025 | 4,67 | 4,67 | 4,35 | 4,52 | 0,44% | 666.617,00 |
| 11.09.2025 | 4,25 | 4,54 | 4,25 | 4,50 | 4,90% | 809.021,00 |
| 10.09.2025 | 4,45 | 4,72 | 4,26 | 4,29 | -6,13% | 995.056,00 |
| 09.09.2025 | 4,55 | 4,68 | 4,45 | 4,57 | -1,93% | 1.068.316,00 |
| 08.09.2025 | 4,75 | 5,45 | 4,61 | 4,66 | -2,51% | 2.789.094,00 |
| 05.09.2025 | 5,03 | 5,38 | 4,69 | 4,78 | 1,27% | 3.089.284,00 |
| 04.09.2025 | 4,85 | 4,90 | 4,35 | 4,72 | -2,68% | 1.756.052,00 |
| 03.09.2025 | 5,24 | 5,47 | 4,75 | 4,85 | -9,35% | 3.042.635,00 |
| 02.09.2025 | 5,18 | 7,19 | 5,08 | 5,35 | 9,86% | 48.766.320,00 |
| 29.08.2025 | 5,44 | 5,85 | 4,36 | 4,87 | 31,98% | 84.542.961,00 |
| 28.08.2025 | 4,30 | 4,45 | 3,66 | 3,69 | -14,78% | 3.061.784,00 |
| 27.08.2025 | 5,40 | 5,40 | 4,29 | 4,33 | -25,34% | 5.477.140,00 |
| 26.08.2025 | 4,80 | 11,15 | 4,40 | 5,80 | 17,41% | 45.062.607,00 |
| 25.08.2025 | 4,27 | 4,97 | 4,01 | 4,94 | 17,62% | 428.193,00 |
| 22.08.2025 | 3,51 | 4,35 | 3,51 | 4,20 | 17,65% | 424.594,00 |
| 21.08.2025 | 3,68 | 3,68 | 3,41 | 3,57 | 1,42% | 141.964,00 |
| 20.08.2025 | 3,62 | 3,77 | 3,31 | 3,52 | -3,30% | 242.434,00 |
| 19.08.2025 | 4,04 | 4,04 | 3,57 | 3,64 | -8,43% | 292.783,00 |
| 18.08.2025 | 4,05 | 4,23 | 3,85 | 3,98 | -3,05% | 143.039,00 |
| 15.08.2025 | 4,21 | 4,40 | 3,91 | 4,10 | -2,61% | 298.872,00 |
| 14.08.2025 | 4,40 | 4,40 | 4,00 | 4,21 | -4,97% | 302.550,00 |
| 13.08.2025 | 4,30 | 4,59 | 4,30 | 4,43 | 3,26% | 294.013,00 |
| 12.08.2025 | 4,10 | 4,29 | 3,74 | 4,29 | 3,13% | 402.084,00 |
| 11.08.2025 | 4,73 | 5,00 | 3,95 | 4,16 | -11,49% | 481.567,00 |
| 08.08.2025 | 5,01 | 5,01 | 4,56 | 4,70 | -7,30% | 234.820,00 |
| 07.08.2025 | 5,51 | 5,51 | 5,00 | 5,07 | -9,30% | 186.450,00 |
| 06.08.2025 | 5,75 | 6,25 | 5,50 | 5,59 | -2,78% | 248.111,00 |
| 05.08.2025 | 5,50 | 5,98 | 5,35 | 5,75 | 5,50% | 253.464,00 |
| 04.08.2025 | 5,25 | 5,49 | 5,03 | 5,45 | 4,01% | 237.898,00 |
| 01.08.2025 | 6,17 | 6,17 | 5,11 | 5,24 | -12,52% | 355.069,00 |
| 31.07.2025 | 6,95 | 6,95 | 5,93 | 5,99 | -12,81% | 355.681,00 |
| 30.07.2025 | 7,44 | 7,44 | 6,72 | 6,87 | -7,79% | 197.919,00 |
| 29.07.2025 | 7,79 | 7,82 | 7,40 | 7,45 | -4,73% | 205.983,00 |
| 28.07.2025 | 8,45 | 8,45 | 7,77 | 7,82 | -5,56% | 223.019,00 |
| 25.07.2025 | 8,80 | 8,80 | 8,25 | 8,28 | -5,59% | 120.813,00 |
| 24.07.2025 | 8,72 | 9,44 | 8,45 | 8,77 | 0,57% | 234.918,00 |
| 23.07.2025 | 8,56 | 9,05 | 8,56 | 8,72 | 1,87% | 190.954,00 |
| 22.07.2025 | 8,48 | 8,67 | 8,22 | 8,56 | 1,90% | 115.921,00 |
| 21.07.2025 | 8,00 | 8,92 | 7,98 | 8,40 | 5,26% | 242.033,00 |
| 18.07.2025 | 8,15 | 8,27 | 7,82 | 7,98 | -2,09% | 142.924,00 |
| 17.07.2025 | 8,00 | 8,43 | 7,80 | 8,15 | 3,16% | 234.456,00 |
| 16.07.2025 | 8,07 | 8,28 | 7,88 | 7,90 | -0,88% | 214.519,00 |
| 15.07.2025 | 7,76 | 8,10 | 7,40 | 7,97 | 2,71% | 173.314,00 |
| 14.07.2025 | 7,90 | 8,39 | 7,66 | 7,76 | -0,64% | 210.632,00 |
| 11.07.2025 | 8,80 | 8,82 | 7,79 | 7,81 | -11,05% | 345.939,00 |
| 10.07.2025 | 9,52 | 9,82 | 8,72 | 8,78 | -9,48% | 417.092,00 |
| 09.07.2025 | 9,75 | 9,75 | 9,35 | 9,70 | 0,52% | 110.927,00 |
| 08.07.2025 | 10,39 | 10,42 | 8,99 | 9,65 | -7,21% | 436.834,00 |
| 07.07.2025 | 10,91 | 10,91 | 10,27 | 10,40 | -4,72% | 139.664,00 |
| 03.07.2025 | 11,38 | 11,45 | 10,70 | 10,92 | -4,09% | 119.122,00 |
| 02.07.2025 | 11,11 | 11,57 | 11,07 | 11,38 | 2,80% | 141.996,00 |
| 01.07.2025 | 10,66 | 11,20 | 10,30 | 11,07 | 1,28% | 122.921,00 |
| 30.06.2025 | 10,40 | 11,35 | 10,26 | 10,93 | 9,74% | 318.852,00 |
| 27.06.2025 | 10,40 | 10,46 | 9,90 | 9,96 | -4,23% | 221.730,00 |
| 26.06.2025 | 10,89 | 10,89 | 10,10 | 10,40 | -4,94% | 316.767,00 |
| 25.06.2025 | 11,31 | 11,31 | 10,65 | 10,94 | -1,88% | 145.827,00 |
| 24.06.2025 | 11,23 | 11,46 | 10,80 | 11,15 | 1,00% | 287.545,00 |
| 23.06.2025 | 10,55 | 11,30 | 10,12 | 11,04 | 4,45% | 367.709,00 |
| 20.06.2025 | 11,35 | 11,44 | 10,08 | 10,57 | -8,64% | 362.598,00 |
| 18.06.2025 | 10,74 | 11,96 | 10,50 | 11,57 | 8,74% | 520.526,00 |
| 17.06.2025 | 11,81 | 11,84 | 10,60 | 10,64 | -11,99% | 601.776,00 |
| 16.06.2025 | 13,92 | 13,92 | 11,91 | 12,09 | -13,58% | 1.012.538,00 |
| 13.06.2025 | 15,38 | 17,28 | 13,13 | 13,99 | 15,43% | 5.871.468,00 |
| 12.06.2025 | 12,13 | 12,47 | 11,71 | 12,12 | -5,02% | 253.875,00 |
| 11.06.2025 | 12,21 | 13,40 | 11,86 | 12,76 | 4,50% | 293.067,00 |
| 10.06.2025 | 13,10 | 13,10 | 11,91 | 12,21 | -6,65% | 328.613,00 |
| 09.06.2025 | 13,85 | 14,17 | 12,96 | 13,08 | -5,49% | 212.517,00 |
| 06.06.2025 | 13,81 | 14,19 | 13,50 | 13,84 | 1,17% | 139.242,00 |
| 05.06.2025 | 14,05 | 14,35 | 13,50 | 13,68 | -2,63% | 114.810,00 |
| 04.06.2025 | 14,33 | 14,69 | 13,89 | 14,05 | -1,40% | 103.822,00 |
| 03.06.2025 | 15,11 | 15,31 | 14,00 | 14,25 | -6,56% | 166.220,00 |
| 02.06.2025 | 13,52 | 15,59 | 13,27 | 15,25 | 12,46% | 303.053,00 |
| 30.05.2025 | 13,89 | 14,20 | 13,20 | 13,56 | -3,49% | 135.098,00 |
| 29.05.2025 | 14,60 | 14,60 | 13,05 | 14,05 | -0,57% | 261.204,00 |
| 28.05.2025 | 16,41 | 16,41 | 13,55 | 14,13 | -12,94% | 465.904,00 |
| 27.05.2025 | 18,49 | 18,49 | 15,50 | 16,23 | -9,83% | 378.489,00 |
| 23.05.2025 | 18,20 | 18,56 | 16,50 | 18,00 | -10,09% | 357.667,00 |