6,722$
-0,04%
Echtzeit-Aktienkurs Nexxen International Ltd.
Bid:
Ask:
Aktienkurse zur Nexxen International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,74 | 6,87 | 6,70 | 6,72 | -0,37% | 300.331,00 |
| 16.12.2025 | 6,79 | 6,87 | 6,70 | 6,75 | -0,66% | 443.574,00 |
| 15.12.2025 | 6,81 | 7,07 | 6,69 | 6,79 | 1,65% | 604.442,00 |
| 12.12.2025 | 6,75 | 6,85 | 6,65 | 6,68 | 0,60% | 483.695,00 |
| 11.12.2025 | 6,65 | 6,78 | 6,59 | 6,64 | -0,30% | 410.141,00 |
| 10.12.2025 | 6,67 | 6,73 | 6,57 | 6,66 | -0,15% | 278.897,00 |
| 09.12.2025 | 6,52 | 6,75 | 6,50 | 6,67 | 1,83% | 282.414,00 |
| 08.12.2025 | 6,47 | 6,61 | 6,47 | 6,55 | 1,24% | 294.602,00 |
| 05.12.2025 | 6,46 | 6,69 | 6,45 | 6,47 | 0,00% | 297.408,00 |
| 04.12.2025 | 6,50 | 6,63 | 6,46 | 6,47 | -0,61% | 276.960,00 |
| 03.12.2025 | 6,40 | 6,60 | 6,35 | 6,51 | 1,88% | 254.673,00 |
| 02.12.2025 | 6,56 | 6,58 | 6,36 | 6,39 | -1,84% | 318.343,00 |
| 01.12.2025 | 6,42 | 6,71 | 6,37 | 6,51 | 0,62% | 291.032,00 |
| 28.11.2025 | 6,46 | 6,60 | 6,46 | 6,47 | 0,15% | 163.292,00 |
| 26.11.2025 | 6,51 | 6,60 | 6,44 | 6,46 | -0,92% | 224.961,00 |
| 25.11.2025 | 6,47 | 6,57 | 6,43 | 6,52 | 0,85% | 255.681,00 |
| 24.11.2025 | 6,56 | 6,63 | 6,44 | 6,47 | -1,45% | 383.144,00 |
| 21.11.2025 | 6,49 | 6,79 | 6,47 | 6,56 | 0,92% | 389.535,00 |
| 20.11.2025 | 6,54 | 6,81 | 6,39 | 6,50 | 2,12% | 595.767,00 |
| 19.11.2025 | 6,73 | 6,73 | 6,31 | 6,37 | -4,86% | 519.134,00 |
| 18.11.2025 | 6,49 | 6,75 | 6,42 | 6,69 | 3,40% | 435.208,00 |
| 17.11.2025 | 6,39 | 6,68 | 6,38 | 6,47 | 0,62% | 408.013,00 |
| 14.11.2025 | 6,33 | 6,43 | 6,15 | 6,43 | 1,66% | 762.790,00 |
| 13.11.2025 | 6,24 | 6,79 | 6,08 | 6,33 | -21,43% | 1.692.397,00 |
| 12.11.2025 | 7,86 | 8,05 | 7,81 | 8,05 | 3,34% | 617.125,00 |
| 11.11.2025 | 7,63 | 7,94 | 7,63 | 7,79 | 1,83% | 330.526,00 |
| 10.11.2025 | 7,78 | 7,82 | 7,65 | 7,65 | -0,26% | 236.818,00 |
| 07.11.2025 | 7,69 | 7,77 | 7,50 | 7,67 | -1,16% | 391.158,00 |
| 06.11.2025 | 8,00 | 8,27 | 7,73 | 7,76 | -2,76% | 266.732,00 |
| 05.11.2025 | 8,15 | 8,20 | 7,94 | 7,98 | -2,09% | 470.303,00 |
| 04.11.2025 | 8,22 | 8,35 | 8,10 | 8,15 | -3,09% | 494.785,00 |
| 03.11.2025 | 8,37 | 8,51 | 8,17 | 8,41 | 2,31% | 315.961,00 |
| 31.10.2025 | 8,15 | 8,30 | 8,12 | 8,22 | 1,48% | 244.944,00 |
| 30.10.2025 | 8,17 | 8,34 | 8,07 | 8,10 | -1,70% | 278.304,00 |
| 29.10.2025 | 8,40 | 8,48 | 8,11 | 8,24 | -1,90% | 338.505,00 |
| 28.10.2025 | 8,47 | 8,57 | 8,38 | 8,40 | -1,18% | 282.705,00 |
| 27.10.2025 | 8,58 | 8,63 | 8,40 | 8,50 | -0,93% | 309.487,00 |
| 24.10.2025 | 8,54 | 8,79 | 8,49 | 8,58 | 0,76% | 259.888,00 |
| 23.10.2025 | 8,59 | 8,67 | 8,52 | 8,52 | -1,10% | 251.300,00 |
| 22.10.2025 | 8,56 | 8,70 | 8,45 | 8,61 | 0,00% | 273.933,00 |
| 21.10.2025 | 8,55 | 8,80 | 8,52 | 8,61 | -0,69% | 466.366,00 |
| 20.10.2025 | 8,87 | 8,96 | 8,60 | 8,67 | -1,82% | 890.543,00 |
| 17.10.2025 | 8,69 | 8,83 | 8,66 | 8,83 | 2,57% | - |
| 16.10.2025 | 8,94 | 9,00 | 8,55 | 8,61 | -3,58% | 523.925,00 |
| 15.10.2025 | 9,35 | 9,35 | 8,77 | 8,93 | -0,45% | 486.901,00 |
| 14.10.2025 | 8,12 | 9,10 | 8,12 | 8,97 | 7,68% | 1.341.498,00 |
| 13.10.2025 | 8,17 | 8,49 | 8,12 | 8,33 | 3,09% | 448.264,00 |
| 10.10.2025 | 8,38 | 8,43 | 8,07 | 8,08 | -3,81% | 446.204,00 |
| 09.10.2025 | 8,60 | 8,60 | 8,34 | 8,40 | -2,44% | 598.902,00 |
| 08.10.2025 | 8,56 | 8,68 | 8,36 | 8,61 | 1,65% | 332.253,00 |
| 07.10.2025 | 8,71 | 8,77 | 8,44 | 8,47 | 1,32% | 514.743,00 |
| 06.10.2025 | 8,76 | 8,82 | 8,32 | 8,36 | -2,68% | 492.542,00 |
| 03.10.2025 | 8,75 | 8,89 | 8,46 | 8,59 | -0,35% | 522.698,00 |
| 02.10.2025 | 8,95 | 9,03 | 8,61 | 8,62 | -3,04% | 522.344,00 |
| 01.10.2025 | 9,23 | 9,68 | 8,80 | 8,89 | -3,89% | 708.978,00 |
| 30.09.2025 | 9,30 | 9,58 | 9,20 | 9,25 | -4,44% | 504.800,00 |
| 29.09.2025 | 9,50 | 9,78 | 9,40 | 9,68 | 2,22% | 304.454,00 |
| 26.09.2025 | 9,04 | 9,53 | 9,04 | 9,47 | 3,50% | 400.435,00 |
| 25.09.2025 | 9,26 | 9,26 | 9,06 | 9,15 | -1,40% | 357.979,00 |
| 24.09.2025 | 9,16 | 9,35 | 9,15 | 9,28 | 0,54% | 225.671,00 |
| 23.09.2025 | 9,32 | 9,49 | 9,15 | 9,23 | -1,39% | 404.314,00 |
| 22.09.2025 | 9,48 | 9,65 | 9,34 | 9,36 | -1,37% | 308.014,00 |
| 19.09.2025 | 9,69 | 9,82 | 9,45 | 9,49 | 1,39% | 810.440,00 |
| 18.09.2025 | 9,32 | 9,41 | 9,20 | 9,36 | 0,75% | 718.765,00 |
| 17.09.2025 | 9,51 | 9,61 | 9,20 | 9,29 | -2,21% | 390.266,00 |
| 16.09.2025 | 9,59 | 9,71 | 9,47 | 9,50 | -1,55% | 355.683,00 |
| 15.09.2025 | 9,83 | 9,88 | 9,61 | 9,65 | -1,03% | 261.091,00 |
| 12.09.2025 | 9,93 | 10,01 | 9,73 | 9,75 | -2,50% | 297.418,00 |
| 11.09.2025 | 9,60 | 10,04 | 9,60 | 10,00 | 4,60% | 361.842,00 |
| 10.09.2025 | 10,05 | 10,05 | 9,48 | 9,56 | -3,63% | 272.870,00 |
| 09.09.2025 | 10,17 | 10,17 | 9,81 | 9,92 | -1,49% | 330.950,00 |
| 08.09.2025 | 9,90 | 10,16 | 9,83 | 10,07 | 1,92% | 391.316,00 |
| 05.09.2025 | 9,89 | 10,00 | 9,73 | 9,88 | 1,44% | 192.749,00 |
| 04.09.2025 | 9,69 | 9,81 | 9,58 | 9,74 | 0,52% | 251.143,00 |
| 03.09.2025 | 9,92 | 9,98 | 9,66 | 9,69 | -1,72% | 529.333,00 |
| 02.09.2025 | 9,94 | 9,94 | 9,61 | 9,86 | -1,69% | 423.743,00 |
| 29.08.2025 | 9,85 | 10,09 | 9,83 | 10,03 | 1,93% | 283.036,00 |
| 28.08.2025 | 9,74 | 9,97 | 9,74 | 9,84 | -0,20% | 206.630,00 |
| 27.08.2025 | 9,78 | 9,94 | 9,69 | 9,86 | 0,00% | 446.843,00 |
| 26.08.2025 | 10,01 | 10,03 | 9,84 | 9,86 | -2,09% | 215.825,00 |
| 25.08.2025 | 10,17 | 10,34 | 10,03 | 10,07 | -0,98% | 300.601,00 |
| 22.08.2025 | 9,52 | 10,25 | 9,52 | 10,17 | 6,16% | 346.191,00 |
| 21.08.2025 | 9,12 | 9,59 | 9,12 | 9,58 | 4,02% | 272.996,00 |
| 20.08.2025 | 9,36 | 9,41 | 9,07 | 9,21 | -0,22% | 328.847,00 |
| 19.08.2025 | 9,60 | 9,64 | 9,10 | 9,23 | -4,15% | 332.044,00 |
| 18.08.2025 | 9,50 | 9,71 | 9,35 | 9,63 | 0,84% | 270.161,00 |
| 15.08.2025 | 9,75 | 9,89 | 9,46 | 9,55 | 2,36% | 551.646,00 |
| 14.08.2025 | 9,77 | 9,98 | 9,32 | 9,33 | -5,76% | 440.276,00 |
| 13.08.2025 | 10,01 | 10,65 | 9,71 | 9,90 | 1,64% | 604.442,00 |
| 12.08.2025 | 9,24 | 9,83 | 9,10 | 9,74 | 5,98% | 555.432,00 |
| 11.08.2025 | 9,60 | 9,77 | 9,13 | 9,19 | -4,77% | 322.587,00 |
| 08.08.2025 | 9,93 | 9,99 | 9,62 | 9,65 | -2,53% | 390.904,00 |
| 07.08.2025 | 10,20 | 10,24 | 9,84 | 9,90 | -2,75% | 212.607,00 |
| 06.08.2025 | 9,87 | 10,20 | 9,82 | 10,18 | 4,20% | 440.471,00 |
| 05.08.2025 | 10,02 | 10,06 | 9,68 | 9,77 | -3,17% | 560.919,00 |
| 04.08.2025 | 10,09 | 10,25 | 10,06 | 10,09 | 0,70% | 388.389,00 |
| 01.08.2025 | 10,17 | 10,40 | 9,79 | 10,02 | -2,53% | 409.991,00 |
| 31.07.2025 | 10,55 | 10,83 | 10,25 | 10,28 | -3,02% | 455.413,00 |
| 30.07.2025 | 10,83 | 10,96 | 10,59 | 10,60 | -1,58% | 374.760,00 |
| 29.07.2025 | 11,02 | 11,18 | 10,63 | 10,77 | -2,18% | 346.069,00 |