10,240$
-2,38%
Echtzeit-Aktienkurs Nexxen International Ltd.
Bid:
Ask:
Aktienkurse zur Nexxen International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,63 | 10,63 | 10,17 | 10,24 | -2,57% | 1.134.091,00 |
| 01.07.2025 | 10,41 | 10,74 | 10,05 | 10,51 | 0,96% | 707.036,00 |
| 30.06.2025 | 10,40 | 10,60 | 10,22 | 10,41 | 0,29% | 639.040,00 |
| 27.06.2025 | 10,39 | 10,64 | 10,22 | 10,38 | 0,78% | 5.532.048,00 |
| 26.06.2025 | 10,14 | 10,38 | 9,83 | 10,30 | 3,83% | 641.260,00 |
| 25.06.2025 | 10,05 | 10,27 | 9,84 | 9,92 | -0,80% | 282.927,00 |
| 24.06.2025 | 9,85 | 10,14 | 9,81 | 10,00 | 4,17% | 381.531,00 |
| 23.06.2025 | 9,72 | 9,72 | 9,34 | 9,60 | -1,03% | 340.028,00 |
| 20.06.2025 | 10,01 | 10,13 | 9,57 | 9,70 | -3,58% | 548.052,00 |
| 18.06.2025 | 10,15 | 10,30 | 9,98 | 10,06 | -0,30% | 280.092,00 |
| 17.06.2025 | 9,98 | 10,17 | 9,89 | 10,09 | 0,00% | 291.158,00 |
| 16.06.2025 | 10,05 | 10,21 | 9,94 | 10,09 | 1,51% | 287.958,00 |
| 13.06.2025 | 10,37 | 10,38 | 9,91 | 9,94 | -4,15% | 282.124,00 |
| 12.06.2025 | 10,36 | 10,59 | 10,34 | 10,37 | -1,43% | 213.384,00 |
| 11.06.2025 | 10,59 | 10,76 | 10,50 | 10,52 | 0,19% | 250.025,00 |
| 10.06.2025 | 10,34 | 10,59 | 10,34 | 10,50 | -0,47% | 255.227,00 |
| 09.06.2025 | 10,73 | 10,80 | 10,34 | 10,55 | -1,59% | 351.472,00 |
| 06.06.2025 | 10,78 | 10,90 | 10,66 | 10,72 | -0,65% | 314.037,00 |
| 05.06.2025 | 10,93 | 11,21 | 10,74 | 10,79 | -1,73% | 272.151,00 |
| 04.06.2025 | 11,29 | 11,46 | 10,95 | 10,98 | -3,43% | 357.648,00 |
| 03.06.2025 | 11,53 | 11,74 | 11,30 | 11,37 | -2,40% | 350.246,00 |
| 02.06.2025 | 11,50 | 11,71 | 11,48 | 11,65 | 0,26% | 467.787,00 |
| 30.05.2025 | 11,65 | 11,85 | 11,57 | 11,62 | -0,85% | 287.684,00 |
| 29.05.2025 | 12,00 | 12,00 | 11,61 | 11,72 | -0,68% | 307.952,00 |
| 28.05.2025 | 11,54 | 11,97 | 11,51 | 11,80 | 2,08% | 573.644,00 |
| 27.05.2025 | 10,67 | 11,83 | 10,60 | 11,56 | 8,85% | 790.760,00 |
| 23.05.2025 | 10,85 | 11,04 | 10,60 | 10,62 | -3,19% | 393.035,00 |
| 22.05.2025 | 11,19 | 11,47 | 10,95 | 10,97 | -2,58% | 337.351,00 |
| 21.05.2025 | 11,22 | 11,76 | 11,11 | 11,26 | -2,00% | 423.860,00 |
| 20.05.2025 | 11,06 | 11,54 | 11,06 | 11,49 | 2,68% | 465.362,00 |
| 19.05.2025 | 10,94 | 11,37 | 10,80 | 11,19 | -0,18% | 547.405,00 |
| 16.05.2025 | 11,24 | 11,71 | 11,02 | 11,21 | -3,36% | 489.434,00 |
| 15.05.2025 | 11,77 | 12,23 | 11,59 | 11,60 | -0,17% | 506.066,00 |
| 14.05.2025 | 12,60 | 12,60 | 11,59 | 11,62 | -5,68% | 569.571,00 |
| 13.05.2025 | 11,94 | 12,36 | 11,89 | 12,32 | 4,32% | 581.480,00 |
| 12.05.2025 | 11,99 | 11,99 | 11,65 | 11,81 | 2,34% | 356.259,00 |
| 09.05.2025 | 11,18 | 11,56 | 11,18 | 11,54 | 3,22% | 455.477,00 |
| 08.05.2025 | 11,12 | 11,42 | 11,00 | 11,18 | 2,29% | 545.034,00 |
| 07.05.2025 | 10,96 | 11,09 | 10,86 | 10,93 | 0,64% | 252.514,00 |
| 06.05.2025 | 10,67 | 11,07 | 10,64 | 10,86 | 0,18% | 335.152,00 |
| 05.05.2025 | 10,73 | 11,03 | 10,53 | 10,84 | 4,84% | 623.531,00 |
| 02.05.2025 | 10,07 | 10,37 | 10,03 | 10,34 | 2,68% | 439.172,00 |
| 01.05.2025 | 9,82 | 10,15 | 9,76 | 10,07 | 1,41% | 570.908,00 |
| 30.04.2025 | 9,80 | 10,00 | 9,48 | 9,93 | 0,61% | 252.630,00 |
| 29.04.2025 | 9,72 | 10,00 | 9,68 | 9,87 | 1,75% | 320.251,00 |
| 28.04.2025 | 9,59 | 9,80 | 9,40 | 9,70 | 1,15% | 389.195,00 |
| 25.04.2025 | 9,48 | 9,70 | 9,29 | 9,59 | 3,23% | 354.334,00 |
| 24.04.2025 | 9,09 | 9,39 | 9,09 | 9,29 | 2,43% | 341.121,00 |
| 23.04.2025 | 8,98 | 9,26 | 8,89 | 9,07 | 1,34% | 425.997,00 |
| 22.04.2025 | 8,98 | 9,13 | 8,89 | 8,95 | 0,34% | 290.955,00 |
| 21.04.2025 | 9,00 | 9,16 | 8,85 | 8,92 | -1,44% | 301.218,00 |
| 17.04.2025 | 8,83 | 9,09 | 8,82 | 9,05 | 2,26% | 431.525,00 |
| 16.04.2025 | 8,82 | 9,01 | 8,74 | 8,85 | -1,67% | 232.054,00 |
| 15.04.2025 | 8,73 | 9,10 | 8,73 | 9,00 | 2,16% | 291.554,00 |
| 14.04.2025 | 8,63 | 8,88 | 8,60 | 8,81 | 1,85% | 329.890,00 |
| 11.04.2025 | 8,42 | 8,70 | 8,32 | 8,65 | 1,53% | 414.150,00 |
| 10.04.2025 | 8,65 | 8,77 | 8,27 | 8,52 | -0,47% | 446.301,00 |
| 09.04.2025 | 7,76 | 8,78 | 7,70 | 8,56 | 11,17% | 859.650,00 |
| 08.04.2025 | 8,00 | 8,13 | 7,55 | 7,70 | 1,18% | 382.758,00 |
| 07.04.2025 | 7,00 | 8,32 | 6,96 | 7,61 | -1,55% | 347.157,00 |
| 04.04.2025 | 7,98 | 8,09 | 7,43 | 7,73 | -6,98% | 323.672,00 |
| 03.04.2025 | 8,55 | 8,68 | 8,18 | 8,31 | -6,63% | 460.870,00 |
| 02.04.2025 | 8,32 | 8,92 | 8,32 | 8,90 | 4,58% | 506.248,00 |
| 01.04.2025 | 8,39 | 8,60 | 8,36 | 8,51 | 1,92% | 344.492,00 |
| 31.03.2025 | 7,60 | 8,51 | 7,60 | 8,35 | 9,58% | 837.213,00 |
| 28.03.2025 | 7,63 | 7,84 | 7,54 | 7,62 | -0,13% | 229.070,00 |
| 27.03.2025 | 7,40 | 7,98 | 7,40 | 7,63 | 1,73% | 457.024,00 |
| 26.03.2025 | 8,06 | 8,06 | 7,40 | 7,50 | -4,09% | 262.281,00 |
| 25.03.2025 | 7,72 | 8,11 | 7,72 | 7,82 | 1,56% | 303.971,00 |
| 24.03.2025 | 7,43 | 7,78 | 7,31 | 7,70 | 6,65% | 321.056,00 |
| 21.03.2025 | 7,13 | 7,39 | 7,08 | 7,22 | 0,42% | 246.771,00 |
| 20.03.2025 | 7,13 | 7,32 | 7,13 | 7,19 | 0,56% | 184.707,00 |
| 19.03.2025 | 7,17 | 7,43 | 7,11 | 7,15 | -0,14% | 349.658,00 |
| 18.03.2025 | 7,45 | 7,61 | 7,13 | 7,16 | -3,89% | 225.153,00 |
| 17.03.2025 | 7,50 | 7,75 | 7,28 | 7,45 | 1,64% | 655.339,00 |
| 14.03.2025 | 7,50 | 7,60 | 7,14 | 7,33 | -3,30% | 998.447,00 |
| 13.03.2025 | 7,82 | 8,24 | 7,53 | 7,58 | -3,07% | 314.124,00 |
| 12.03.2025 | 8,24 | 8,45 | 7,75 | 7,82 | -4,87% | 510.230,00 |
| 11.03.2025 | 8,27 | 8,52 | 8,14 | 8,22 | 0,00% | 306.781,00 |
| 10.03.2025 | 8,54 | 8,67 | 8,17 | 8,22 | -6,38% | 453.655,00 |
| 07.03.2025 | 8,51 | 9,05 | 8,51 | 8,78 | -2,66% | 414.075,00 |
| 06.03.2025 | 9,15 | 9,90 | 9,00 | 9,02 | -5,05% | 364.789,00 |
| 05.03.2025 | 8,49 | 9,65 | 7,79 | 9,50 | 28,03% | 911.238,00 |
| 04.03.2025 | 7,29 | 7,62 | 6,93 | 7,42 | 0,27% | 530.287,00 |
| 03.03.2025 | 8,06 | 8,06 | 7,30 | 7,40 | -9,20% | 709.060,00 |
| 28.02.2025 | 8,30 | 8,30 | 7,92 | 8,15 | -1,81% | 241.933,00 |
| 27.02.2025 | 8,37 | 8,45 | 8,02 | 8,30 | -0,95% | 468.915,00 |