8,990$
7,92%
Echtzeit-Aktienkurs Nexxen International Ltd.
Bid:
Ask:
Aktienkurse zur Nexxen International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 8,12 | 9,10 | 8,12 | 8,97 | 7,68% | 1.341.025,00 |
| 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 | 8,79 | 8,80 | 8,48 | 8,59 | -0,35% | 70.701,00 |
| 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% | 272.813,00 |
| 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% | 439.633,00 |
| 13.08.2025 | 10,01 | 10,65 | 9,71 | 9,90 | 1,64% | 604.437,00 |
| 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 |
| 28.07.2025 | 11,00 | 11,15 | 10,89 | 11,01 | 0,00% | 349.740,00 |
| 25.07.2025 | 11,10 | 11,16 | 10,81 | 11,01 | 0,00% | 254.203,00 |
| 24.07.2025 | 11,39 | 11,56 | 11,01 | 11,01 | -4,59% | 335.449,00 |
| 23.07.2025 | 10,81 | 11,59 | 10,77 | 11,54 | 6,75% | 570.063,00 |
| 22.07.2025 | 10,60 | 10,87 | 10,50 | 10,81 | 2,08% | 457.620,00 |
| 21.07.2025 | 10,42 | 10,65 | 10,12 | 10,59 | 4,23% | 537.874,00 |
| 18.07.2025 | 10,07 | 10,22 | 9,73 | 10,16 | 1,30% | 642.106,00 |
| 17.07.2025 | 9,86 | 10,08 | 9,83 | 10,03 | 1,31% | 557.814,00 |
| 16.07.2025 | 9,80 | 9,93 | 9,51 | 9,90 | 0,92% | 698.847,00 |
| 15.07.2025 | 9,99 | 10,14 | 9,76 | 9,81 | -1,21% | 486.810,00 |
| 14.07.2025 | 9,74 | 9,95 | 9,70 | 9,93 | 1,95% | 441.189,00 |
| 11.07.2025 | 10,25 | 10,38 | 9,73 | 9,74 | -4,32% | 480.802,00 |
| 10.07.2025 | 10,05 | 10,24 | 9,92 | 10,18 | 0,89% | 355.598,00 |
| 09.07.2025 | 10,04 | 10,22 | 9,95 | 10,09 | -0,10% | 365.565,00 |
| 08.07.2025 | 10,17 | 10,18 | 9,74 | 10,10 | -0,69% | 847.883,00 |
| 07.07.2025 | 10,28 | 10,54 | 9,98 | 10,17 | -0,97% | 641.061,00 |
| 03.07.2025 | 10,38 | 10,44 | 10,19 | 10,27 | 0,29% | 311.509,00 |
| 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 | 0,34% | 467.787,00 |
| 30.05.2025 | 11,65 | 11,85 | 11,57 | 11,61 | -0,94% | 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 |