1,760$
-3,30%
Echtzeit-Aktienkurs NextNRG Inc
Bid:
Ask:
Aktienkurse zur NextNRG Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,86 | 1,89 | 1,75 | 1,77 | -2,75% | 114.753,00 |
| 29.08.2025 | 1,76 | 1,86 | 1,68 | 1,82 | 4,60% | 94.499,00 |
| 28.08.2025 | 1,77 | 1,82 | 1,70 | 1,74 | -1,14% | 87.171,00 |
| 27.08.2025 | 1,72 | 1,80 | 1,70 | 1,76 | 0,57% | 49.308,00 |
| 26.08.2025 | 1,70 | 1,78 | 1,67 | 1,75 | 2,34% | 91.833,00 |
| 25.08.2025 | 1,82 | 1,88 | 1,71 | 1,71 | -7,07% | 99.748,00 |
| 22.08.2025 | 1,56 | 1,85 | 1,51 | 1,84 | 17,95% | 218.228,00 |
| 21.08.2025 | 1,58 | 1,63 | 1,55 | 1,56 | -1,89% | 57.231,00 |
| 20.08.2025 | 1,48 | 1,68 | 1,47 | 1,59 | 6,71% | 232.589,00 |
| 19.08.2025 | 1,43 | 1,53 | 1,35 | 1,49 | 4,93% | 122.692,00 |
| 18.08.2025 | 1,31 | 1,45 | 1,29 | 1,42 | 5,97% | 93.799,00 |
| 15.08.2025 | 1,42 | 1,49 | 1,25 | 1,34 | 0,75% | 133.715,00 |
| 14.08.2025 | 1,34 | 1,38 | 1,30 | 1,33 | -3,62% | 41.241,00 |
| 13.08.2025 | 1,32 | 1,41 | 1,26 | 1,38 | 6,15% | 109.195,00 |
| 12.08.2025 | 1,23 | 1,32 | 1,22 | 1,30 | 2,36% | 69.439,00 |
| 11.08.2025 | 1,38 | 1,44 | 0,93 | 1,27 | -7,30% | 344.126,00 |
| 08.08.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -2,14% | 50.792,00 |
| 07.08.2025 | 1,40 | 1,44 | 1,25 | 1,40 | 0,72% | 313.841,00 |
| 06.08.2025 | 1,31 | 1,45 | 1,28 | 1,39 | 8,59% | 140.647,00 |
| 05.08.2025 | 1,15 | 1,30 | 1,13 | 1,28 | 8,47% | 140.256,00 |
| 04.08.2025 | 1,26 | 1,26 | 1,16 | 1,18 | -7,09% | 143.219,00 |
| 01.08.2025 | 1,30 | 1,36 | 1,24 | 1,27 | -4,51% | 134.488,00 |
| 31.07.2025 | 1,44 | 1,65 | 1,29 | 1,33 | -8,28% | 177.904,00 |
| 30.07.2025 | 1,45 | 1,47 | 1,42 | 1,45 | 1,40% | 100.774,00 |
| 29.07.2025 | 1,63 | 1,65 | 1,42 | 1,43 | -11,18% | 166.656,00 |
| 28.07.2025 | 1,70 | 1,77 | 1,55 | 1,61 | -3,59% | 255.053,00 |
| 25.07.2025 | 1,70 | 1,72 | 1,62 | 1,67 | -1,76% | 148.726,00 |
| 24.07.2025 | 1,69 | 1,75 | 1,63 | 1,70 | 0,59% | 176.872,00 |
| 23.07.2025 | 1,70 | 1,75 | 1,66 | 1,69 | 0,00% | 185.121,00 |
| 22.07.2025 | 1,71 | 1,72 | 1,59 | 1,69 | -1,17% | 331.104,00 |
| 21.07.2025 | 1,80 | 1,80 | 1,65 | 1,71 | -2,84% | 199.353,00 |
| 18.07.2025 | 1,96 | 1,96 | 1,74 | 1,76 | -4,86% | 179.545,00 |
| 17.07.2025 | 1,80 | 1,93 | 1,75 | 1,85 | 2,78% | 233.238,00 |
| 16.07.2025 | 1,93 | 1,93 | 1,78 | 1,80 | -0,83% | 167.311,00 |
| 15.07.2025 | 1,91 | 2,02 | 1,77 | 1,82 | -4,97% | 107.807,00 |
| 14.07.2025 | 2,14 | 2,27 | 1,85 | 1,91 | -9,26% | 116.800,00 |
| 11.07.2025 | 2,14 | 2,29 | 2,10 | 2,11 | -1,64% | 50.844,00 |
| 10.07.2025 | 2,38 | 2,40 | 2,06 | 2,14 | -6,55% | 464.096,00 |
| 09.07.2025 | 2,44 | 2,49 | 2,21 | 2,29 | -4,98% | 83.807,00 |
| 08.07.2025 | 2,49 | 2,55 | 2,35 | 2,41 | -5,12% | 141.584,00 |
| 07.07.2025 | 2,56 | 2,74 | 2,49 | 2,54 | -5,58% | 162.388,00 |
| 03.07.2025 | 2,71 | 2,89 | 2,62 | 2,69 | 0,00% | 122.631,00 |
| 02.07.2025 | 2,82 | 2,82 | 2,64 | 2,69 | 0,00% | 52.482,00 |
| 01.07.2025 | 2,84 | 2,89 | 2,66 | 2,69 | -2,89% | 93.072,00 |
| 30.06.2025 | 2,88 | 3,03 | 2,71 | 2,77 | 0,00% | 143.468,00 |
| 27.06.2025 | 2,66 | 2,89 | 2,63 | 2,77 | 2,97% | 1.836.388,00 |
| 26.06.2025 | 2,79 | 2,84 | 2,64 | 2,69 | -2,54% | 91.233,00 |
| 25.06.2025 | 2,98 | 3,10 | 2,58 | 2,76 | -8,31% | 99.197,00 |
| 24.06.2025 | 3,00 | 3,06 | 2,85 | 3,01 | 3,44% | 149.915,00 |
| 23.06.2025 | 2,84 | 3,02 | 2,83 | 2,91 | -2,68% | 82.591,00 |
| 20.06.2025 | 3,04 | 3,05 | 2,95 | 2,99 | -1,97% | 641.288,00 |
| 18.06.2025 | 3,01 | 3,09 | 2,91 | 3,05 | 4,10% | 100.310,00 |
| 17.06.2025 | 2,91 | 3,10 | 2,91 | 2,93 | -2,01% | 35.266,00 |
| 16.06.2025 | 3,00 | 3,15 | 2,87 | 2,99 | 1,01% | 65.205,00 |
| 13.06.2025 | 2,79 | 2,96 | 2,79 | 2,96 | 2,07% | 26.214,00 |
| 12.06.2025 | 3,01 | 3,10 | 2,79 | 2,90 | -2,68% | 70.729,00 |
| 11.06.2025 | 3,00 | 3,17 | 2,92 | 2,98 | -0,67% | 59.768,00 |
| 10.06.2025 | 2,79 | 3,03 | 2,79 | 3,00 | -0,66% | 36.639,00 |
| 09.06.2025 | 3,24 | 3,24 | 2,84 | 3,02 | -5,03% | 56.059,00 |
| 06.06.2025 | 3,00 | 3,20 | 2,88 | 3,18 | 6,71% | 30.690,00 |
| 05.06.2025 | 2,83 | 3,01 | 2,76 | 2,98 | 0,34% | 33.955,00 |
| 04.06.2025 | 3,15 | 3,15 | 2,82 | 2,97 | -2,30% | 35.411,00 |
| 03.06.2025 | 3,12 | 3,13 | 2,92 | 3,04 | -2,56% | 37.513,00 |
| 02.06.2025 | 2,86 | 3,12 | 2,86 | 3,12 | 7,22% | 29.389,00 |
| 30.05.2025 | 3,03 | 3,04 | 2,75 | 2,91 | -2,35% | 22.015,00 |
| 29.05.2025 | 2,83 | 3,04 | 2,75 | 2,98 | 10,78% | 24.766,00 |
| 28.05.2025 | 2,70 | 3,02 | 2,65 | 2,69 | 4,26% | 68.691,00 |
| 27.05.2025 | 3,03 | 3,03 | 2,28 | 2,58 | -14,85% | 176.600,00 |
| 23.05.2025 | 3,20 | 3,30 | 3,02 | 3,03 | -7,90% | 59.262,00 |
| 22.05.2025 | 3,31 | 3,31 | 3,00 | 3,29 | -0,60% | 64.009,00 |
| 21.05.2025 | 3,14 | 3,31 | 3,00 | 3,31 | 5,41% | 64.137,00 |
| 20.05.2025 | 3,09 | 3,20 | 2,85 | 3,14 | 1,62% | 46.291,00 |
| 19.05.2025 | 3,12 | 3,20 | 2,82 | 3,09 | -0,32% | 56.063,00 |
| 16.05.2025 | 3,20 | 3,20 | 2,72 | 3,10 | 1,31% | 66.983,00 |
| 15.05.2025 | 3,07 | 3,20 | 2,97 | 3,06 | -1,92% | 22.679,00 |
| 14.05.2025 | 3,03 | 3,20 | 2,97 | 3,12 | 1,96% | 29.305,00 |
| 13.05.2025 | 3,11 | 3,30 | 2,96 | 3,06 | -3,77% | 49.814,00 |
| 12.05.2025 | 3,44 | 3,44 | 2,83 | 3,18 | 0,00% | 145.826,00 |
| 09.05.2025 | 3,24 | 3,45 | 3,05 | 3,18 | -1,55% | 92.801,00 |
| 08.05.2025 | 3,30 | 3,46 | 3,21 | 3,23 | -0,31% | 34.363,00 |
| 07.05.2025 | 3,23 | 3,40 | 3,20 | 3,24 | -0,61% | 27.053,00 |
| 06.05.2025 | 3,25 | 3,48 | 3,09 | 3,26 | -3,83% | 36.953,00 |
| 05.05.2025 | 3,40 | 3,40 | 3,24 | 3,39 | -0,29% | 20.364,00 |
| 02.05.2025 | 3,30 | 3,50 | 3,19 | 3,40 | 0,00% | 54.084,00 |
| 01.05.2025 | 3,15 | 3,59 | 3,06 | 3,40 | 6,25% | 39.384,00 |
| 30.04.2025 | 3,30 | 3,30 | 3,05 | 3,20 | -3,03% | 24.614,00 |
| 29.04.2025 | 3,12 | 3,53 | 2,96 | 3,30 | 3,12% | 48.063,00 |
| 28.04.2025 | 3,15 | 3,28 | 2,93 | 3,20 | 1,27% | 30.694,00 |
| 25.04.2025 | 3,28 | 3,31 | 3,11 | 3,16 | -6,23% | 35.493,00 |
| 24.04.2025 | 3,32 | 3,53 | 3,19 | 3,37 | -1,17% | 30.784,00 |
| 23.04.2025 | 3,40 | 3,54 | 3,30 | 3,41 | 0,29% | 68.879,00 |
| 22.04.2025 | 3,40 | 3,50 | 3,00 | 3,40 | -2,58% | 56.940,00 |
| 21.04.2025 | 3,24 | 3,49 | 3,12 | 3,49 | 5,12% | 39.133,00 |
| 17.04.2025 | 3,00 | 3,40 | 3,00 | 3,32 | 8,14% | 68.502,00 |
| 16.04.2025 | 2,99 | 3,15 | 2,84 | 3,07 | 5,86% | 27.386,00 |
| 15.04.2025 | 3,13 | 3,30 | 2,89 | 2,90 | -9,09% | 51.015,00 |
| 14.04.2025 | 3,09 | 3,40 | 3,09 | 3,19 | 3,24% | 46.511,00 |
| 11.04.2025 | 3,00 | 3,24 | 2,85 | 3,09 | 4,39% | 92.206,00 |
| 10.04.2025 | 2,66 | 3,00 | 2,59 | 2,96 | 15,18% | 37.843,00 |
| 09.04.2025 | 2,36 | 2,99 | 2,36 | 2,57 | 0,39% | 39.224,00 |