2,400$
-8,22%
Echtzeit-Aktienkurs NextNRG Inc
Bid:
Ask:
Aktienkurse zur NextNRG Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,66 | 2,66 | 2,44 | 2,44 | -7,22% | 152.143,00 |
| 14.10.2025 | 2,25 | 2,78 | 2,15 | 2,63 | 16,89% | 3.160.603,00 |
| 13.10.2025 | 2,14 | 2,31 | 2,01 | 2,25 | 8,70% | 2.124.397,00 |
| 10.10.2025 | 2,44 | 2,46 | 2,02 | 2,07 | -9,21% | 1.802.128,00 |
| 09.10.2025 | 2,68 | 2,70 | 2,24 | 2,28 | -17,09% | 2.101.208,00 |
| 08.10.2025 | 2,79 | 2,86 | 2,51 | 2,75 | -2,48% | 3.022.502,00 |
| 07.10.2025 | 2,26 | 2,88 | 2,22 | 2,82 | 36,23% | 6.602.796,00 |
| 06.10.2025 | 2,01 | 2,20 | 1,90 | 2,07 | 3,76% | 3.725.070,00 |
| 03.10.2025 | 2,13 | 2,13 | 1,94 | 2,00 | -5,45% | 241.674,00 |
| 02.10.2025 | 2,00 | 2,13 | 1,94 | 2,11 | 8,76% | 2.357.656,00 |
| 01.10.2025 | 1,79 | 2,00 | 1,77 | 1,94 | 6,01% | 1.880.614,00 |
| 30.09.2025 | 1,93 | 2,04 | 1,75 | 1,83 | -4,19% | 2.430.988,00 |
| 29.09.2025 | 1,81 | 1,97 | 1,75 | 1,91 | 7,91% | 2.309.898,00 |
| 26.09.2025 | 1,82 | 1,85 | 1,67 | 1,77 | -1,67% | 1.275.279,00 |
| 25.09.2025 | 1,94 | 1,94 | 1,77 | 1,80 | -6,74% | 972.682,00 |
| 24.09.2025 | 2,02 | 2,10 | 1,80 | 1,93 | -9,39% | 1.576.631,00 |
| 23.09.2025 | 1,82 | 2,39 | 1,81 | 2,13 | 26,04% | 7.480.330,00 |
| 22.09.2025 | 1,86 | 1,86 | 1,58 | 1,69 | 1,20% | 1.751.527,00 |
| 19.09.2025 | 1,88 | 1,95 | 1,65 | 1,67 | -5,65% | 1.974.288,00 |
| 18.09.2025 | 1,73 | 2,03 | 1,66 | 1,77 | 4,73% | 1.262.553,00 |
| 17.09.2025 | 1,78 | 1,79 | 1,67 | 1,69 | -7,14% | 282.598,00 |
| 16.09.2025 | 1,85 | 1,91 | 1,79 | 1,82 | -4,21% | 237.944,00 |
| 15.09.2025 | 1,90 | 1,96 | 1,80 | 1,90 | 1,60% | 303.863,00 |
| 12.09.2025 | 2,00 | 2,00 | 1,78 | 1,87 | -6,03% | 411.310,00 |
| 11.09.2025 | 1,95 | 2,10 | 1,89 | 1,99 | 5,85% | 587.676,00 |
| 10.09.2025 | 1,99 | 2,06 | 1,84 | 1,88 | -2,59% | 394.998,00 |
| 09.09.2025 | 1,80 | 2,04 | 1,74 | 1,93 | 8,43% | 407.366,00 |
| 08.09.2025 | 1,59 | 1,81 | 1,56 | 1,78 | 15,58% | 229.894,00 |
| 05.09.2025 | 1,63 | 1,63 | 1,49 | 1,54 | -3,14% | 77.042,00 |
| 04.09.2025 | 1,70 | 1,70 | 1,57 | 1,59 | -5,36% | 60.623,00 |
| 03.09.2025 | 1,76 | 1,78 | 1,67 | 1,68 | -5,08% | 55.410,00 |
| 02.09.2025 | 1,86 | 1,89 | 1,75 | 1,77 | -2,75% | 116.709,00 |
| 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 |