9,240€
-2,33%
Echtzeit-Aktienkurs Nukkleus Inc.
Bid:
Ask:
Aktienkurse zur Nukkleus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,36 | 9,36 | 9,33 | 9,35 | -1,16% | - |
| 03.07.2025 | 9,65 | 9,76 | 9,13 | 9,46 | -1,25% | - |
| 02.07.2025 | 9,42 | 9,85 | 9,41 | 9,58 | 2,02% | - |
| 01.07.2025 | 9,28 | 9,54 | 8,95 | 9,39 | 1,29% | - |
| 30.06.2025 | 8,55 | 9,65 | 8,46 | 9,27 | 9,45% | - |
| 27.06.2025 | 8,92 | 8,98 | 8,43 | 8,47 | -4,62% | - |
| 26.06.2025 | 9,38 | 9,39 | 8,61 | 8,88 | -5,43% | - |
| 25.06.2025 | 9,52 | 9,79 | 9,19 | 9,39 | -2,69% | - |
| 24.06.2025 | 9,66 | 9,87 | 9,33 | 9,65 | 0,10% | 552,00 |
| 23.06.2025 | 9,16 | 9,75 | 8,83 | 9,64 | 5,01% | - |
| 20.06.2025 | 9,94 | 10,10 | 8,79 | 9,18 | -7,97% | - |
| 19.06.2025 | 9,98 | 10,07 | 9,98 | 9,98 | -1,48% | - |
| 18.06.2025 | 9,26 | 10,33 | 9,12 | 10,13 | 9,22% | - |
| 17.06.2025 | 10,45 | 10,78 | 9,22 | 9,27 | -11,50% | - |
| 16.06.2025 | 12,40 | 12,93 | 10,28 | 10,48 | -13,61% | 200,00 |
| 13.06.2025 | 10,70 | 15,78 | 10,48 | 12,13 | 15,20% | 2.100,00 |
| 12.06.2025 | 10,95 | 11,13 | 10,12 | 10,53 | -5,82% | - |
| 11.06.2025 | 10,60 | 11,68 | 10,35 | 11,18 | 4,93% | - |
| 10.06.2025 | 11,35 | 11,65 | 10,38 | 10,65 | -7,79% | - |
| 09.06.2025 | 12,00 | 12,35 | 11,35 | 11,55 | -4,74% | - |
| 06.06.2025 | 11,90 | 12,50 | 11,85 | 12,13 | 0,62% | - |
| 05.06.2025 | 12,30 | 12,40 | 11,83 | 12,05 | -2,82% | - |
| 04.06.2025 | 12,55 | 13,08 | 12,20 | 12,40 | -1,39% | - |
| 03.06.2025 | 13,20 | 13,50 | 12,38 | 12,58 | -6,85% | - |
| 02.06.2025 | 11,80 | 13,65 | 11,68 | 13,50 | 12,27% | - |
| 30.05.2025 | 12,40 | 12,55 | 11,75 | 12,03 | -2,24% | - |
| 29.05.2025 | 12,75 | 13,10 | 11,83 | 12,30 | -1,80% | - |
| 28.05.2025 | 14,33 | 14,43 | 12,05 | 12,53 | -12,11% | - |
| 27.05.2025 | 15,95 | 16,45 | 13,75 | 14,25 | -10,80% | - |
| 26.05.2025 | 15,88 | 16,00 | 15,88 | 15,98 | 0,47% | - |
| 23.05.2025 | 17,68 | 17,95 | 14,75 | 15,90 | -9,79% | - |
| 22.05.2025 | 19,00 | 20,05 | 16,60 | 17,63 | -7,72% | - |
| 21.05.2025 | 17,15 | 23,05 | 17,08 | 19,10 | 11,37% | 2.200,00 |
| 20.05.2025 | 14,23 | 17,95 | 13,80 | 17,15 | 20,56% | - |
| 19.05.2025 | 14,15 | 14,60 | 13,73 | 14,23 | -0,52% | - |
| 16.05.2025 | 14,25 | 15,15 | 14,10 | 14,30 | -1,21% | - |
| 15.05.2025 | 14,80 | 15,23 | 13,75 | 14,48 | -3,02% | - |
| 14.05.2025 | 14,33 | 16,20 | 13,78 | 14,93 | 5,66% | - |
| 13.05.2025 | 13,55 | 14,70 | 13,55 | 14,13 | 2,73% | - |
| 12.05.2025 | 13,78 | 14,23 | 13,58 | 13,75 | 1,29% | - |
| 09.05.2025 | 13,60 | 13,95 | 13,25 | 13,58 | -0,55% | - |
| 08.05.2025 | 13,10 | 13,85 | 12,88 | 13,65 | 5,41% | - |
| 07.05.2025 | 13,55 | 13,95 | 12,83 | 12,95 | -3,72% | - |
| 06.05.2025 | 14,15 | 14,38 | 13,25 | 13,45 | -6,11% | - |
| 05.05.2025 | 14,83 | 15,60 | 14,23 | 14,33 | -4,82% | - |
| 02.05.2025 | 14,53 | 15,83 | 14,43 | 15,05 | 4,33% | - |
| 30.04.2025 | 14,18 | 14,53 | 13,53 | 14,43 | 2,67% | - |
| 29.04.2025 | 13,83 | 14,45 | 13,73 | 14,05 | 2,37% | - |
| 28.04.2025 | 13,63 | 14,28 | 13,20 | 13,73 | 1,10% | - |
| 25.04.2025 | 14,70 | 15,65 | 13,40 | 13,58 | -7,18% | - |
| 24.04.2025 | 14,05 | 15,63 | 13,70 | 14,63 | 2,99% | - |
| 23.04.2025 | 12,70 | 14,75 | 12,68 | 14,20 | 12,48% | 150,00 |
| 22.04.2025 | 11,10 | 12,88 | 11,10 | 12,63 | 3,70% | - |
| 17.04.2025 | 11,18 | 13,05 | 10,83 | 12,18 | 10,18% | - |
| 16.04.2025 | 10,38 | 11,95 | 10,07 | 11,05 | 6,76% | - |
| 15.04.2025 | 10,23 | 10,63 | 10,13 | 10,35 | 0,98% | - |
| 14.04.2025 | 10,38 | 10,90 | 10,14 | 10,25 | -1,44% | - |
| 11.04.2025 | 10,55 | 10,90 | 9,95 | 10,40 | 0,24% | - |
| 10.04.2025 | 11,10 | 11,33 | 10,35 | 10,38 | -6,74% | - |
| 09.04.2025 | 10,13 | 11,68 | 10,03 | 11,13 | 6,71% | - |
| 08.04.2025 | 11,45 | 11,93 | 10,19 | 10,43 | -8,55% | - |
| 07.04.2025 | 11,28 | 12,00 | 10,43 | 11,40 | -1,94% | - |
| 04.04.2025 | 12,20 | 12,50 | 10,88 | 11,63 | -6,81% | - |
| 03.04.2025 | 12,45 | 13,00 | 11,25 | 12,48 | -1,96% | - |
| 02.04.2025 | 11,78 | 12,90 | 11,40 | 12,73 | 17,28% | - |
| 01.04.2025 | 10,90 | 12,55 | 10,28 | 10,85 | -0,91% | - |
| 31.03.2025 | 11,70 | 11,70 | 10,63 | 10,95 | -9,32% | - |
| 28.03.2025 | 14,20 | 14,53 | 10,93 | 12,08 | -15,41% | - |
| 27.03.2025 | 13,70 | 14,40 | 13,38 | 14,28 | 4,39% | - |
| 26.03.2025 | 14,85 | 15,00 | 13,38 | 13,68 | -8,07% | - |
| 25.03.2025 | 15,53 | 16,18 | 14,45 | 14,88 | -4,19% | - |
| 24.03.2025 | 16,23 | 17,43 | 15,23 | 15,53 | -3,72% | - |
| 21.03.2025 | 14,93 | 18,28 | 14,83 | 16,13 | 8,40% | - |
| 20.03.2025 | 14,15 | 16,30 | 14,15 | 14,88 | 4,02% | - |
| 19.03.2025 | 13,05 | 14,63 | 13,00 | 14,30 | 9,16% | - |
| 18.03.2025 | 13,35 | 13,58 | 12,50 | 13,10 | -1,32% | - |
| 17.03.2025 | 12,93 | 14,03 | 12,85 | 13,28 | 3,11% | - |
| 14.03.2025 | 12,50 | 13,95 | 12,43 | 12,88 | 0,59% | - |
| 13.03.2025 | 13,15 | 13,38 | 12,18 | 12,80 | -2,10% | - |
| 12.03.2025 | 13,43 | 14,35 | 13,03 | 13,08 | -2,61% | - |
| 11.03.2025 | 12,65 | 14,33 | 12,58 | 13,43 | 4,88% | 520,00 |
| 10.03.2025 | 13,95 | 14,08 | 12,63 | 12,80 | -9,06% | - |
| 07.03.2025 | 13,10 | 14,15 | 11,80 | 14,08 | 7,65% | - |
| 06.03.2025 | 14,38 | 15,10 | 12,95 | 13,08 | -10,29% | - |
| 05.03.2025 | 16,43 | 17,93 | 14,43 | 14,58 | -10,86% | - |
| 04.03.2025 | 15,03 | 18,10 | 13,60 | 16,35 | 8,10% | 300,00 |
| 03.03.2025 | 15,10 | 18,30 | 13,20 | 15,13 | 1,51% | - |
| 28.02.2025 | 13,55 | 16,60 | 12,70 | 14,90 | 10,99% | - |
| 27.02.2025 | 12,70 | 14,55 | 11,93 | 13,43 | 5,50% | 1.560,00 |
| 26.02.2025 | 9,80 | 13,28 | 9,80 | 12,73 | 28,54% | - |
| 25.02.2025 | 10,70 | 10,75 | 8,54 | 9,90 | -6,38% | - |
| 24.02.2025 | 12,05 | 12,33 | 10,58 | 10,58 | -11,69% | - |
| 21.02.2025 | 12,45 | 13,98 | 11,68 | 11,98 | -3,62% | - |
| 20.02.2025 | 13,00 | 13,45 | 12,35 | 12,43 | -4,24% | - |
| 19.02.2025 | 14,58 | 15,20 | 12,88 | 12,98 | -10,67% | - |
| 18.02.2025 | 16,53 | 16,68 | 14,40 | 14,53 | -11,97% | - |
| 17.02.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 0,00% | - |
| 14.02.2025 | 18,18 | 18,83 | 16,40 | 16,50 | -8,08% | - |
| 13.02.2025 | 17,90 | 18,60 | 16,58 | 17,95 | 0,98% | - |
| 12.02.2025 | 17,55 | 18,88 | 16,65 | 17,78 | 0,57% | - |