10,210$
12,82%
Echtzeit-Aktienkurs Nexxen International Ltd.
Bid:
Ask:
Aktienkurse zur Nexxen International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,20 | 10,42 | 9,20 | 10,20 | 12,71% | 1.427.549,00 |
| 11.11.2026 | 8,82 | 9,05 | 8,50 | 9,05 | 2,14% | 559.253,00 |
| 10.11.2026 | 9,03 | 9,03 | 8,57 | 8,86 | -2,32% | 712.448,00 |
| 09.11.2026 | 8,88 | 9,10 | 8,82 | 9,07 | 2,60% | 852.479,00 |
| 06.11.2026 | 8,80 | 8,92 | 8,16 | 8,84 | -1,34% | 427.483,00 |
| 05.11.2026 | 9,11 | 9,23 | 8,84 | 8,96 | -1,81% | 364.053,00 |
| 04.11.2026 | 8,72 | 9,16 | 8,62 | 9,13 | 4,64% | 504.998,00 |
| 03.11.2026 | 8,64 | 8,73 | 8,52 | 8,72 | 0,93% | 359.996,00 |
| 02.11.2026 | 8,50 | 8,80 | 8,30 | 8,64 | -1,71% | 862.181,00 |
| 30.10.2026 | 9,00 | 9,11 | 8,71 | 8,79 | -0,90% | 439.559,00 |
| 29.10.2026 | 8,68 | 9,08 | 8,45 | 8,87 | 3,68% | 621.019,00 |
| 28.10.2026 | 8,56 | 8,57 | 8,38 | 8,56 | -0,29% | 345.580,00 |
| 27.10.2026 | 8,50 | 8,74 | 8,46 | 8,58 | -0,92% | 347.732,00 |
| 26.10.2026 | 8,89 | 8,96 | 8,52 | 8,66 | -2,48% | 294.177,00 |
| 23.10.2026 | 9,00 | 9,05 | 8,74 | 8,88 | -1,88% | 226.401,00 |
| 22.10.2026 | 8,96 | 9,26 | 8,83 | 9,05 | 0,78% | 258.608,00 |
| 21.10.2026 | 9,05 | 9,10 | 8,84 | 8,98 | -1,21% | 288.591,00 |
| 20.10.2026 | 8,95 | 9,16 | 8,95 | 9,09 | 1,68% | 341.759,00 |
| 19.10.2026 | 8,81 | 8,99 | 8,73 | 8,94 | 0,90% | 389.977,00 |
| 16.10.2026 | 9,06 | 9,12 | 8,75 | 8,86 | -1,88% | 364.158,00 |
| 15.10.2026 | 8,84 | 9,04 | 8,74 | 9,03 | 2,38% | 293.576,00 |
| 14.10.2026 | 8,97 | 9,04 | 8,67 | 8,82 | -2,65% | 374.148,00 |
| 13.10.2026 | 9,02 | 9,18 | 8,97 | 9,06 | 0,44% | 246.541,00 |
| 12.10.2026 | 8,93 | 9,05 | 8,84 | 9,02 | 0,78% | 210.317,00 |
| 09.10.2026 | 9,08 | 9,09 | 8,85 | 8,95 | -1,21% | 238.297,00 |
| 08.10.2026 | 8,92 | 9,06 | 8,84 | 9,06 | 1,23% | 334.623,00 |
| 07.10.2026 | 8,68 | 8,95 | 8,60 | 8,95 | 2,64% | 332.931,00 |
| 06.10.2026 | 8,75 | 8,77 | 8,63 | 8,72 | 0,23% | 253.330,00 |
| 05.10.2026 | 8,78 | 8,91 | 8,65 | 8,70 | -1,25% | 402.463,00 |
| 02.10.2026 | 9,08 | 9,13 | 8,67 | 8,81 | -2,87% | 365.686,00 |
| 01.10.2026 | 9,01 | 9,18 | 8,83 | 9,07 | 0,78% | 604.648,00 |
| 30.09.2026 | 8,93 | 9,02 | 8,66 | 9,00 | 0,78% | 578.127,00 |
| 29.09.2026 | 8,93 | 8,93 | 8,61 | 8,93 | 1,71% | 360.386,00 |
| 28.09.2026 | 8,66 | 8,79 | 8,50 | 8,78 | 0,92% | 447.715,00 |
| 25.09.2026 | 8,83 | 8,92 | 8,69 | 8,70 | -2,14% | 263.924,00 |
| 24.09.2026 | 8,63 | 8,90 | 8,51 | 8,89 | 3,01% | 382.350,00 |
| 23.09.2026 | 8,82 | 8,82 | 8,56 | 8,63 | -2,82% | 299.434,00 |
| 22.09.2026 | 9,00 | 9,10 | 8,72 | 8,88 | 0,11% | 328.036,00 |
| 21.09.2026 | 8,78 | 8,90 | 8,64 | 8,87 | 1,84% | 412.664,00 |
| 18.09.2026 | 8,98 | 8,98 | 8,65 | 8,71 | -3,00% | 642.938,00 |
| 17.09.2026 | 9,20 | 9,20 | 8,97 | 8,98 | -1,76% | 350.142,00 |
| 16.09.2026 | 9,21 | 9,28 | 8,99 | 9,14 | -1,19% | 378.491,00 |
| 15.09.2026 | 9,34 | 9,35 | 9,06 | 9,25 | -1,18% | 556.151,00 |
| 14.09.2026 | 9,27 | 9,43 | 9,17 | 9,36 | 2,18% | 741.722,00 |
| 11.09.2026 | 9,28 | 9,36 | 9,10 | 9,16 | -0,43% | 303.399,00 |
| 10.09.2026 | 9,14 | 9,27 | 9,10 | 9,20 | 0,33% | 319.387,00 |
| 09.09.2026 | 9,37 | 9,44 | 9,10 | 9,17 | -2,34% | 495.110,00 |
| 08.09.2026 | 9,49 | 9,52 | 9,22 | 9,39 | -1,78% | 416.084,00 |
| 04.09.2026 | 9,61 | 9,61 | 9,43 | 9,56 | -0,52% | 516.019,00 |
| 03.09.2026 | 9,99 | 10,10 | 9,53 | 9,61 | -2,44% | 362.633,00 |
| 02.09.2026 | 9,59 | 9,89 | 9,50 | 9,85 | 2,60% | 597.607,00 |
| 01.09.2026 | 9,74 | 9,74 | 9,51 | 9,60 | -1,54% | 633.403,00 |
| 31.08.2026 | 10,24 | 10,24 | 9,69 | 9,75 | -4,69% | 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 | -1,08% | 589.402,00 |
| 25.08.2026 | 9,98 | 10,21 | 9,73 | 10,17 | 1,70% | 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 | 5,54% | 948.558,00 |
| 20.08.2026 | 10,04 | 10,28 | 9,70 | 9,74 | -3,08% | 501.741,00 |
| 19.08.2026 | 10,23 | 10,24 | 10,00 | 10,05 | -1,76% | 382.757,00 |
| 18.08.2026 | 10,51 | 10,60 | 10,20 | 10,23 | -2,85% | 391.291,00 |
| 17.08.2026 | 10,38 | 10,60 | 10,09 | 10,53 | 0,57% | 594.461,00 |
| 14.08.2026 | 10,74 | 10,85 | 10,40 | 10,47 | -2,51% | 417.707,00 |
| 13.08.2026 | 11,30 | 11,30 | 10,22 | 10,74 | 0,00% | 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 | -0,46% | 626.383,00 |
| 06.08.2026 | 10,41 | 10,99 | 10,34 | 10,95 | 4,58% | 467.420,00 |
| 05.08.2026 | 10,59 | 10,59 | 10,33 | 10,47 | -0,10% | 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 | -1,91% | 413.489,00 |
| 30.07.2026 | 10,56 | 10,56 | 9,66 | 10,48 | -0,76% | 554.518,00 |
| 29.07.2026 | 10,46 | 10,71 | 10,32 | 10,56 | 0,96% | 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 | 1,47% | 872.477,00 |
| 15.07.2026 | 9,98 | 10,23 | 9,95 | 10,23 | 3,13% | 469.723,00 |
| 14.07.2026 | 9,80 | 10,00 | 9,63 | 9,92 | 0,51% | 495.405,00 |
| 13.07.2026 | 9,70 | 10,11 | 9,44 | 9,87 | 2,23% | 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 | 6,65% | 613.978,00 |
| 08.07.2026 | 9,31 | 9,36 | 8,60 | 9,02 | -3,84% | 278.014,00 |
| 07.07.2026 | 9,42 | 9,60 | 9,19 | 9,38 | 0,64% | 316.145,00 |
| 06.07.2026 | 9,54 | 9,72 | 9,26 | 9,32 | -2,41% | 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 | 8,70 | 9,09 | 4,97% | 448.923,00 |
| 26.06.2026 | 8,49 | 8,75 | 8,23 | 8,66 | 2,00% | 1.408.007,00 |
| 25.06.2026 | 8,59 | 8,77 | 8,27 | 8,49 | -0,82% | 423.713,00 |
| 24.06.2026 | 8,63 | 8,84 | 8,54 | 8,56 | -0,93% | 369.364,00 |