11,100$
-1,63%
Echtzeit-Aktienkurs Nukkleus Inc.
Bid:
Ask:
Aktienkurse zur Nukkleus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 22,57 | 23,00 | 18,64 | 20,02 | -7,70% | 430.600,00 |
| 21.05.2025 | 20,85 | 26,21 | 19,80 | 21,69 | 11,80% | 1.264.626,00 |
| 20.05.2025 | 15,94 | 20,39 | 15,48 | 19,40 | 20,95% | 588.471,00 |
| 19.05.2025 | 15,70 | 16,50 | 15,40 | 16,04 | 0,69% | 38.946,00 |
| 16.05.2025 | 16,00 | 17,00 | 15,66 | 15,93 | -1,30% | 59.720,00 |
| 15.05.2025 | 16,45 | 16,50 | 15,33 | 16,14 | -3,87% | 64.068,00 |
| 14.05.2025 | 17,36 | 18,12 | 16,21 | 16,79 | 4,94% | 141.578,00 |
| 13.05.2025 | 15,12 | 16,33 | 15,12 | 16,00 | 5,26% | 78.927,00 |
| 12.05.2025 | 15,66 | 15,74 | 15,03 | 15,20 | -0,59% | 59.374,00 |
| 09.05.2025 | 15,46 | 16,00 | 14,69 | 15,29 | 0,20% | 50.807,00 |
| 08.05.2025 | 15,00 | 15,60 | 14,50 | 15,26 | 3,46% | 61.551,00 |
| 07.05.2025 | 15,56 | 15,99 | 14,54 | 14,75 | -3,66% | 34.076,00 |
| 06.05.2025 | 16,33 | 16,33 | 15,03 | 15,31 | -5,26% | 51.286,00 |
| 05.05.2025 | 17,30 | 17,66 | 16,12 | 16,16 | -4,32% | 87.481,00 |
| 02.05.2025 | 16,84 | 18,00 | 16,60 | 16,89 | 2,61% | 110.613,00 |
| 01.05.2025 | 16,12 | 16,77 | 15,81 | 16,46 | 0,67% | 54.964,00 |
| 30.04.2025 | 16,29 | 16,50 | 15,44 | 16,35 | 1,36% | 40.525,00 |
| 29.04.2025 | 15,88 | 16,50 | 15,55 | 16,13 | 2,48% | 58.313,00 |
| 28.04.2025 | 15,91 | 16,26 | 15,05 | 15,74 | 1,22% | 97.936,00 |
| 25.04.2025 | 16,33 | 17,80 | 15,29 | 15,55 | -6,63% | 156.815,00 |
| 24.04.2025 | 16,02 | 17,77 | 15,35 | 16,66 | 4,09% | 134.898,00 |
| 23.04.2025 | 14,82 | 16,79 | 14,59 | 16,00 | 11,89% | 254.555,00 |
| 22.04.2025 | 13,32 | 14,76 | 12,90 | 14,30 | 11,63% | 157.441,00 |
| 21.04.2025 | 13,97 | 13,97 | 12,40 | 12,81 | -7,78% | 101.149,00 |
| 17.04.2025 | 12,33 | 14,70 | 12,30 | 13,89 | 10,24% | 139.516,00 |
| 16.04.2025 | 11,38 | 13,70 | 11,38 | 12,60 | 5,97% | 154.787,00 |
| 15.04.2025 | 11,65 | 11,98 | 11,29 | 11,89 | 2,06% | 122.191,00 |
| 14.04.2025 | 12,12 | 12,32 | 11,40 | 11,65 | -1,19% | 30.066,00 |
| 11.04.2025 | 11,85 | 12,34 | 11,30 | 11,79 | 0,00% | 59.147,00 |
| 10.04.2025 | 12,17 | 12,52 | 11,60 | 11,79 | -3,12% | 48.255,00 |
| 09.04.2025 | 11,74 | 12,85 | 11,07 | 12,17 | 7,41% | 109.284,00 |
| 08.04.2025 | 12,36 | 13,10 | 11,10 | 11,33 | -8,33% | 87.277,00 |
| 07.04.2025 | 11,47 | 13,17 | 11,45 | 12,36 | -1,90% | 82.416,00 |
| 04.04.2025 | 12,54 | 13,35 | 11,95 | 12,60 | -7,76% | 112.951,00 |
| 03.04.2025 | 12,31 | 14,21 | 12,05 | 13,66 | -1,66% | 70.448,00 |
| 02.04.2025 | 12,13 | 13,96 | 12,13 | 13,89 | 9,11% | 95.245,00 |
| 01.04.2025 | 11,93 | 13,46 | 11,08 | 12,73 | 7,06% | 139.284,00 |
| 31.03.2025 | 12,02 | 12,56 | 11,52 | 11,89 | -6,08% | 144.405,00 |
| 28.03.2025 | 15,46 | 15,46 | 11,54 | 12,66 | -18,32% | 187.989,00 |
| 27.03.2025 | 14,53 | 15,50 | 14,53 | 15,50 | 6,90% | 89.773,00 |
| 26.03.2025 | 15,81 | 16,29 | 14,33 | 14,50 | -9,32% | 111.828,00 |
| 25.03.2025 | 16,85 | 17,88 | 15,61 | 15,99 | -5,44% | 168.171,00 |
| 24.03.2025 | 18,00 | 19,00 | 16,39 | 16,91 | -3,81% | 321.360,00 |
| 21.03.2025 | 16,62 | 19,79 | 16,31 | 17,58 | 9,74% | 460.181,00 |
| 20.03.2025 | 15,90 | 17,62 | 15,45 | 16,02 | 3,29% | 191.248,00 |
| 19.03.2025 | 14,53 | 15,99 | 14,15 | 15,51 | 7,04% | 93.063,00 |
| 18.03.2025 | 14,36 | 14,75 | 13,72 | 14,49 | -0,28% | 64.810,00 |
| 17.03.2025 | 14,13 | 15,32 | 14,03 | 14,53 | 2,69% | 107.921,00 |
| 14.03.2025 | 13,98 | 15,14 | 13,60 | 14,15 | 1,95% | 130.181,00 |
| 13.03.2025 | 14,33 | 14,49 | 13,26 | 13,88 | -4,54% | 125.120,00 |
| 12.03.2025 | 15,02 | 15,70 | 14,33 | 14,54 | -1,09% | 128.956,00 |
| 11.03.2025 | 14,11 | 15,79 | 13,95 | 14,70 | 6,52% | 116.585,00 |
| 10.03.2025 | 13,88 | 14,97 | 13,33 | 13,80 | -9,45% | 103.854,00 |
| 07.03.2025 | 14,57 | 15,26 | 12,68 | 15,24 | 7,40% | 189.261,00 |
| 06.03.2025 | 15,72 | 15,85 | 14,00 | 14,19 | -8,75% | 289.092,00 |
| 05.03.2025 | 17,03 | 19,30 | 15,51 | 15,55 | -10,53% | 440.528,00 |
| 04.03.2025 | 14,90 | 19,20 | 14,30 | 17,38 | 10,42% | 507.112,00 |
| 03.03.2025 | 16,07 | 19,25 | 13,93 | 15,74 | 0,25% | 575.531,00 |
| 28.02.2025 | 13,41 | 17,32 | 12,96 | 15,70 | 11,51% | 533.726,00 |
| 27.02.2025 | 14,30 | 15,17 | 12,27 | 14,08 | 5,94% | 323.678,00 |
| 26.02.2025 | 10,02 | 13,97 | 10,02 | 13,29 | 28,28% | 508.629,00 |
| 25.02.2025 | 10,88 | 11,00 | 8,95 | 10,36 | -7,66% | 343.386,00 |
| 24.02.2025 | 12,42 | 12,88 | 11,01 | 11,22 | -11,79% | 154.309,00 |
| 21.02.2025 | 13,18 | 14,55 | 12,25 | 12,72 | -2,75% | 199.734,00 |
| 20.02.2025 | 13,91 | 14,05 | 13,00 | 13,08 | -3,68% | 167.795,00 |
| 19.02.2025 | 15,00 | 15,99 | 13,44 | 13,58 | -10,89% | 189.704,00 |
| 18.02.2025 | 17,00 | 17,01 | 15,05 | 15,24 | -11,60% | 232.953,00 |
| 14.02.2025 | 19,90 | 19,90 | 17,22 | 17,24 | -6,81% | 135.370,00 |
| 13.02.2025 | 18,61 | 19,50 | 17,19 | 18,50 | -0,80% | 200.821,00 |
| 12.02.2025 | 17,86 | 19,62 | 17,63 | 18,65 | 2,47% | 114.450,00 |
| 11.02.2025 | 19,19 | 19,64 | 18,06 | 18,20 | -6,33% | 136.999,00 |
| 10.02.2025 | 21,45 | 21,99 | 18,75 | 19,43 | -9,42% | 187.593,00 |