9,161$
-2,28%
Echtzeit-Aktienkurs Nexxen International Ltd
Bid:
Ask:
Aktienkurse zur Nexxen International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,37 | 9,44 | 9,10 | 9,17 | -2,19% | 494.486,00 |
| 08.09.2026 | 9,49 | 9,52 | 9,22 | 9,38 | -1,94% | 416.084,00 |
| 04.09.2026 | 9,61 | 9,61 | 9,43 | 9,56 | -0,31% | 516.019,00 |
| 03.09.2026 | 9,99 | 10,10 | 9,53 | 9,59 | -2,64% | 362.633,00 |
| 02.09.2026 | 9,59 | 9,89 | 9,50 | 9,85 | 2,60% | 598.023,00 |
| 01.09.2026 | 9,74 | 9,74 | 9,51 | 9,60 | -1,49% | 633.403,00 |
| 31.08.2026 | 10,24 | 10,24 | 9,69 | 9,75 | -4,74% | 387.076,00 |
| 28.08.2026 | 10,14 | 10,35 | 9,72 | 10,23 | 1,09% | 419.301,00 |
| 27.08.2026 | 10,06 | 10,22 | 9,93 | 10,12 | 0,60% | 388.159,00 |
| 26.08.2026 | 10,17 | 10,17 | 9,74 | 10,06 | -0,98% | 589.402,00 |
| 25.08.2026 | 9,98 | 10,21 | 9,73 | 10,16 | 1,60% | 593.748,00 |
| 24.08.2026 | 10,09 | 10,37 | 9,94 | 10,00 | -2,72% | 562.769,00 |
| 21.08.2026 | 9,72 | 10,32 | 9,51 | 10,28 | 5,65% | 948.558,00 |
| 20.08.2026 | 10,04 | 10,28 | 9,70 | 9,73 | -3,04% | 501.741,00 |
| 19.08.2026 | 10,23 | 10,24 | 10,00 | 10,04 | -1,91% | 382.757,00 |
| 18.08.2026 | 10,51 | 10,60 | 10,20 | 10,23 | -2,90% | 391.692,00 |
| 17.08.2026 | 10,38 | 10,60 | 10,09 | 10,54 | 0,62% | 594.461,00 |
| 14.08.2026 | 10,74 | 10,85 | 10,40 | 10,47 | -2,33% | 417.707,00 |
| 13.08.2026 | 11,30 | 11,30 | 10,22 | 10,72 | -0,19% | 676.677,00 |
| 12.08.2026 | 10,15 | 11,05 | 10,01 | 10,74 | 2,53% | 844.805,00 |
| 11.08.2026 | 10,70 | 10,82 | 10,38 | 10,48 | -2,56% | 408.653,00 |
| 10.08.2026 | 10,81 | 10,81 | 10,34 | 10,75 | -1,38% | 490.944,00 |
| 07.08.2026 | 10,92 | 11,13 | 10,83 | 10,90 | -0,64% | 626.383,00 |
| 06.08.2026 | 10,41 | 10,99 | 10,34 | 10,97 | 4,68% | 467.420,00 |
| 05.08.2026 | 10,59 | 10,59 | 10,33 | 10,48 | 0,00% | 457.464,00 |
| 04.08.2026 | 10,25 | 10,51 | 10,07 | 10,48 | 1,85% | 424.402,00 |
| 03.08.2026 | 10,33 | 10,65 | 10,26 | 10,29 | 0,10% | 374.512,00 |
| 31.07.2026 | 10,41 | 10,45 | 10,13 | 10,28 | -1,81% | 413.489,00 |
| 30.07.2026 | 10,56 | 10,56 | 9,66 | 10,47 | -0,95% | 554.518,00 |
| 29.07.2026 | 10,46 | 10,71 | 10,36 | 10,57 | 1,05% | 772.587,00 |
| 28.07.2026 | 10,30 | 10,59 | 9,84 | 10,46 | 2,05% | 582.758,00 |
| 27.07.2026 | 9,82 | 10,27 | 9,82 | 10,25 | 4,38% | 411.902,00 |
| 24.07.2026 | 9,79 | 9,94 | 9,67 | 9,82 | 0,92% | 326.275,00 |
| 23.07.2026 | 9,66 | 9,92 | 9,45 | 9,73 | 0,21% | 445.642,00 |
| 22.07.2026 | 9,96 | 9,96 | 9,58 | 9,71 | -2,41% | 497.746,00 |
| 21.07.2026 | 10,04 | 10,17 | 9,89 | 9,95 | -1,29% | 422.449,00 |
| 20.07.2026 | 10,18 | 10,25 | 10,00 | 10,08 | -0,79% | 322.259,00 |
| 17.07.2026 | 10,38 | 10,41 | 10,00 | 10,16 | -2,12% | 655.503,00 |
| 16.07.2026 | 10,30 | 10,45 | 10,09 | 10,38 | 1,57% | 872.477,00 |
| 15.07.2026 | 9,98 | 10,23 | 9,95 | 10,22 | 3,13% | 469.723,00 |
| 14.07.2026 | 9,80 | 10,00 | 9,63 | 9,91 | 0,30% | 495.405,00 |
| 13.07.2026 | 9,70 | 10,11 | 9,64 | 9,88 | 2,33% | 704.300,00 |
| 10.07.2026 | 9,73 | 9,82 | 9,54 | 9,66 | 0,36% | 436.310,00 |
| 09.07.2026 | 9,63 | 9,70 | 9,27 | 9,62 | 6,77% | 613.978,00 |
| 08.07.2026 | 9,31 | 9,36 | 8,60 | 9,01 | -3,94% | 278.014,00 |
| 07.07.2026 | 9,42 | 9,60 | 9,19 | 9,38 | 0,72% | 316.145,00 |
| 06.07.2026 | 9,54 | 9,72 | 9,26 | 9,31 | -2,48% | 253.994,00 |
| 02.07.2026 | 9,55 | 9,72 | 9,37 | 9,55 | 0,10% | 352.297,00 |
| 01.07.2026 | 9,14 | 9,54 | 9,04 | 9,54 | 5,65% | 316.684,00 |
| 30.06.2026 | 9,06 | 9,24 | 8,97 | 9,03 | -0,66% | 243.557,00 |
| 29.06.2026 | 8,82 | 9,20 | 8,80 | 9,09 | 4,97% | 448.923,00 |
| 26.06.2026 | 8,49 | 8,75 | 8,23 | 8,66 | 2,12% | 1.408.007,00 |
| 25.06.2026 | 8,59 | 8,77 | 8,27 | 8,48 | -0,82% | 423.713,00 |
| 24.06.2026 | 8,63 | 8,84 | 8,54 | 8,55 | -1,04% | 369.364,00 |
| 23.06.2026 | 8,51 | 8,69 | 8,38 | 8,64 | 2,25% | 179.786,00 |
| 22.06.2026 | 8,52 | 8,70 | 8,22 | 8,45 | -1,74% | 349.793,00 |
| 18.06.2026 | 8,66 | 8,75 | 8,41 | 8,60 | 0,23% | 372.822,00 |
| 17.06.2026 | 8,78 | 8,86 | 8,51 | 8,58 | -1,94% | 488.998,00 |
| 16.06.2026 | 8,69 | 8,95 | 8,55 | 8,75 | 0,69% | 476.181,00 |
| 15.06.2026 | 8,55 | 8,73 | 8,50 | 8,69 | 1,28% | 178.955,00 |
| 12.06.2026 | 8,62 | 8,73 | 8,43 | 8,58 | -0,06% | 133.969,00 |
| 11.06.2026 | 8,68 | 8,68 | 8,43 | 8,59 | -0,90% | 131.424,00 |
| 10.06.2026 | 8,50 | 8,78 | 8,49 | 8,66 | 1,56% | 146.350,00 |
| 09.06.2026 | 8,41 | 8,67 | 8,34 | 8,53 | 1,13% | 185.963,00 |
| 08.06.2026 | 8,41 | 8,51 | 8,25 | 8,44 | -1,11% | 140.231,00 |
| 05.06.2026 | 8,56 | 8,72 | 8,39 | 8,53 | -0,29% | 176.496,00 |
| 04.06.2026 | 8,33 | 8,71 | 8,26 | 8,56 | 3,99% | 249.311,00 |
| 03.06.2026 | 8,55 | 8,55 | 8,10 | 8,23 | -3,78% | 274.986,00 |
| 02.06.2026 | 8,54 | 8,60 | 8,30 | 8,55 | -1,55% | 239.408,00 |
| 01.06.2026 | 8,37 | 8,73 | 8,31 | 8,69 | 3,39% | 311.246,00 |
| 29.05.2026 | 8,38 | 8,53 | 7,94 | 8,40 | -0,71% | 205.936,00 |
| 28.05.2026 | 8,29 | 8,47 | 8,07 | 8,46 | 2,67% | 223.231,00 |
| 27.05.2026 | 8,08 | 8,46 | 8,08 | 8,24 | 1,60% | 221.465,00 |
| 26.05.2026 | 8,16 | 8,18 | 8,00 | 8,11 | -2,05% | 215.811,00 |
| 22.05.2026 | 8,24 | 8,45 | 8,13 | 8,28 | 1,35% | 110.797,00 |
| 21.05.2026 | 8,10 | 8,27 | 8,00 | 8,17 | -0,12% | 241.589,00 |
| 20.05.2026 | 8,27 | 8,36 | 8,10 | 8,18 | -1,86% | 331.830,00 |
| 19.05.2026 | 7,91 | 8,50 | 7,91 | 8,34 | 4,06% | 696.238,00 |
| 18.05.2026 | 7,64 | 8,08 | 7,60 | 8,01 | 4,16% | 382.741,00 |
| 15.05.2026 | 7,88 | 8,09 | 7,54 | 7,69 | -4,77% | 475.416,00 |
| 14.05.2026 | 7,72 | 8,19 | 7,51 | 8,08 | 6,11% | 440.271,00 |
| 13.05.2026 | 7,85 | 7,94 | 7,13 | 7,61 | 2,22% | 576.236,00 |
| 12.05.2026 | 7,42 | 7,59 | 7,25 | 7,45 | -0,60% | 235.460,00 |
| 11.05.2026 | 7,66 | 7,78 | 7,42 | 7,49 | -2,60% | 251.104,00 |
| 08.05.2026 | 7,67 | 7,72 | 7,36 | 7,69 | -0,45% | 156.089,00 |
| 07.05.2026 | 7,67 | 7,89 | 7,67 | 7,73 | 1,25% | 205.322,00 |
| 06.05.2026 | 7,60 | 7,75 | 7,38 | 7,63 | 0,66% | 239.983,00 |
| 05.05.2026 | 7,66 | 7,72 | 7,44 | 7,58 | -0,92% | 163.946,00 |
| 04.05.2026 | 7,53 | 7,74 | 7,53 | 7,65 | 1,06% | 197.746,00 |
| 01.05.2026 | 7,40 | 7,66 | 7,40 | 7,57 | 3,13% | 259.927,00 |
| 30.04.2026 | 7,27 | 7,43 | 7,10 | 7,34 | -0,68% | 207.350,00 |
| 29.04.2026 | 7,18 | 7,41 | 7,18 | 7,39 | 0,68% | 248.851,00 |
| 28.04.2026 | 7,25 | 7,43 | 7,17 | 7,34 | 1,52% | 258.282,00 |
| 27.04.2026 | 7,23 | 7,42 | 7,15 | 7,23 | -1,90% | 312.366,00 |
| 24.04.2026 | 7,13 | 7,37 | 7,08 | 7,37 | 3,73% | 236.151,00 |
| 23.04.2026 | 7,38 | 7,38 | 7,01 | 7,11 | -4,25% | 175.646,00 |
| 22.04.2026 | 7,43 | 7,51 | 7,31 | 7,42 | 0,07% | 251.885,00 |
| 21.04.2026 | 7,72 | 7,83 | 7,40 | 7,42 | -4,20% | 301.265,00 |
| 20.04.2026 | 7,47 | 7,75 | 7,46 | 7,74 | 3,34% | 470.290,00 |
| 17.04.2026 | 7,43 | 7,61 | 7,40 | 7,49 | 1,22% | 389.134,00 |