0,792$
0,89%
Echtzeit-Aktienkurs NextNRG Inc
Bid:
Ask:
Aktienkurse zur NextNRG Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,80 | 0,83 | 0,79 | 0,79 | 1,01% | 853.380,00 |
| 12.02.2026 | 0,80 | 0,88 | 0,78 | 0,79 | -10,73% | 1.290.337,00 |
| 11.02.2026 | 0,92 | 0,92 | 0,81 | 0,88 | -2,29% | 1.284.038,00 |
| 10.02.2026 | 0,93 | 0,97 | 0,89 | 0,90 | -0,41% | 883.116,00 |
| 09.02.2026 | 0,95 | 0,98 | 0,87 | 0,90 | -7,40% | 1.675.063,00 |
| 06.02.2026 | 0,92 | 0,99 | 0,90 | 0,98 | 7,51% | 1.190.935,00 |
| 05.02.2026 | 1,00 | 1,00 | 0,89 | 0,91 | -8,32% | 1.440.294,00 |
| 04.02.2026 | 0,95 | 1,01 | 0,88 | 0,99 | 5,52% | 1.887.444,00 |
| 03.02.2026 | 0,89 | 1,03 | 0,87 | 0,94 | 10,74% | 2.623.864,00 |
| 02.02.2026 | 0,92 | 0,92 | 0,76 | 0,85 | -8,88% | 3.111.839,00 |
| 30.01.2026 | 1,01 | 1,02 | 0,91 | 0,93 | -9,71% | 1.346.074,00 |
| 29.01.2026 | 1,00 | 1,03 | 0,93 | 1,03 | 3,08% | 1.787.223,00 |
| 28.01.2026 | 1,02 | 1,05 | 0,97 | 1,00 | -1,07% | 1.437.944,00 |
| 27.01.2026 | 1,04 | 1,05 | 0,93 | 1,01 | -1,94% | 3.412.241,00 |
| 26.01.2026 | 1,11 | 1,12 | 1,01 | 1,03 | -7,21% | 2.355.576,00 |
| 23.01.2026 | 1,17 | 1,18 | 1,06 | 1,11 | -0,89% | 2.640.436,00 |
| 22.01.2026 | 1,11 | 1,16 | 1,10 | 1,12 | 0,90% | 1.494.158,00 |
| 21.01.2026 | 1,12 | 1,17 | 1,07 | 1,11 | 2,78% | 1.489.074,00 |
| 20.01.2026 | 1,08 | 1,10 | 1,04 | 1,08 | -2,70% | 1.829.756,00 |
| 16.01.2026 | 1,14 | 1,16 | 1,09 | 1,11 | -1,77% | 1.549.259,00 |
| 15.01.2026 | 1,15 | 1,18 | 1,12 | 1,13 | -1,74% | 1.347.040,00 |
| 14.01.2026 | 1,15 | 1,22 | 1,13 | 1,15 | -1,71% | 1.290.389,00 |
| 13.01.2026 | 1,28 | 1,28 | 1,15 | 1,17 | -7,87% | 1.925.203,00 |
| 12.01.2026 | 1,24 | 1,30 | 1,18 | 1,27 | 7,63% | 2.666.768,00 |
| 09.01.2026 | 1,12 | 1,22 | 1,07 | 1,18 | 5,36% | 2.200.369,00 |
| 08.01.2026 | 1,14 | 1,15 | 1,07 | 1,12 | -1,75% | 1.662.136,00 |
| 07.01.2026 | 1,26 | 1,26 | 1,14 | 1,14 | -8,80% | 1.564.557,00 |
| 06.01.2026 | 1,24 | 1,26 | 1,17 | 1,25 | 0,81% | 1.845.564,00 |
| 05.01.2026 | 1,30 | 1,33 | 1,21 | 1,24 | -7,46% | 2.286.890,00 |
| 02.01.2026 | 1,45 | 1,48 | 1,33 | 1,34 | -7,59% | 2.552.210,00 |
| 31.12.2025 | 1,42 | 1,59 | 1,40 | 1,45 | 2,11% | 2.221.439,00 |
| 30.12.2025 | 1,53 | 1,58 | 1,41 | 1,42 | -1,39% | 1.773.669,00 |
| 29.12.2025 | 1,60 | 1,63 | 1,38 | 1,44 | -8,86% | 2.215.935,00 |
| 26.12.2025 | 1,88 | 1,88 | 1,57 | 1,58 | -16,40% | 2.204.669,00 |
| 24.12.2025 | 1,78 | 1,92 | 1,70 | 1,89 | 14,55% | 3.099.414,00 |
| 23.12.2025 | 1,48 | 1,67 | 1,46 | 1,65 | 12,24% | 2.317.470,00 |
| 22.12.2025 | 1,49 | 1,55 | 1,45 | 1,47 | 0,00% | 1.102.867,00 |
| 19.12.2025 | 1,27 | 1,54 | 1,26 | 1,47 | 14,84% | 3.519.710,00 |
| 18.12.2025 | 1,41 | 1,44 | 1,27 | 1,28 | -8,57% | 1.929.493,00 |
| 17.12.2025 | 1,47 | 1,58 | 1,35 | 1,40 | -2,78% | 1.188.241,00 |
| 16.12.2025 | 1,57 | 1,60 | 1,39 | 1,44 | -10,56% | 1.969.482,00 |
| 15.12.2025 | 1,73 | 1,80 | 1,57 | 1,61 | -6,94% | 1.850.722,00 |
| 12.12.2025 | 1,80 | 1,87 | 1,66 | 1,73 | -1,14% | 1.258.921,00 |
| 11.12.2025 | 1,70 | 2,02 | 1,58 | 1,75 | 3,55% | 5.407.269,00 |
| 10.12.2025 | 1,40 | 1,71 | 1,30 | 1,69 | 23,36% | 4.411.400,00 |
| 09.12.2025 | 1,22 | 1,39 | 1,18 | 1,37 | 16,10% | 3.818.605,00 |
| 08.12.2025 | 1,28 | 1,29 | 1,18 | 1,18 | -7,09% | 1.139.056,00 |
| 05.12.2025 | 1,23 | 1,30 | 1,22 | 1,27 | 3,25% | 1.299.178,00 |
| 04.12.2025 | 1,24 | 1,26 | 1,20 | 1,23 | -0,81% | 924.869,00 |
| 03.12.2025 | 1,24 | 1,33 | 1,22 | 1,24 | 0,81% | 4.297.785,00 |
| 02.12.2025 | 1,21 | 1,30 | 1,20 | 1,23 | 3,36% | 2.371.446,00 |
| 01.12.2025 | 1,22 | 1,31 | 1,15 | 1,19 | -2,46% | 1.480.969,00 |
| 28.11.2025 | 1,10 | 1,26 | 1,10 | 1,22 | 10,91% | 1.176.160,00 |
| 26.11.2025 | 1,12 | 1,16 | 1,09 | 1,10 | -1,79% | 989.398,00 |
| 25.11.2025 | 1,11 | 1,13 | 0,98 | 1,12 | 2,75% | 1.407.146,00 |
| 24.11.2025 | 1,07 | 1,14 | 1,06 | 1,09 | 4,81% | 1.309.534,00 |
| 21.11.2025 | 1,15 | 1,17 | 1,01 | 1,04 | -11,11% | 2.625.794,00 |
| 20.11.2025 | 1,42 | 1,42 | 1,16 | 1,17 | -12,03% | 2.857.048,00 |
| 19.11.2025 | 1,51 | 1,55 | 1,32 | 1,33 | -15,82% | 1.591.784,00 |
| 18.11.2025 | 1,41 | 1,62 | 1,31 | 1,58 | 10,88% | 2.039.258,00 |
| 17.11.2025 | 1,84 | 1,89 | 1,35 | 1,43 | -32,14% | 5.564.519,00 |
| 14.11.2025 | 1,99 | 2,22 | 1,83 | 2,10 | 4,48% | 3.392.233,00 |
| 13.11.2025 | 2,10 | 2,17 | 1,86 | 2,01 | -3,83% | 2.828.855,00 |
| 12.11.2025 | 1,83 | 2,09 | 1,79 | 2,09 | 18,75% | 3.845.447,00 |
| 11.11.2025 | 1,72 | 1,81 | 1,70 | 1,76 | 3,53% | 1.716.237,00 |
| 10.11.2025 | 1,83 | 1,83 | 1,65 | 1,70 | -3,95% | 1.723.703,00 |
| 07.11.2025 | 1,54 | 1,84 | 1,50 | 1,77 | 14,94% | 2.573.767,00 |
| 06.11.2025 | 1,68 | 1,72 | 1,50 | 1,54 | -7,23% | 936.116,00 |
| 05.11.2025 | 1,86 | 1,86 | 1,66 | 1,66 | -7,26% | 1.132.305,00 |
| 04.11.2025 | 1,87 | 1,90 | 1,78 | 1,79 | -6,28% | 1.176.668,00 |
| 03.11.2025 | 2,02 | 2,02 | 1,78 | 1,91 | -4,02% | 1.507.092,00 |
| 31.10.2025 | 1,91 | 2,04 | 1,84 | 1,99 | 4,74% | 1.721.239,00 |
| 30.10.2025 | 1,87 | 2,02 | 1,81 | 1,90 | 4,40% | 2.035.582,00 |
| 29.10.2025 | 1,88 | 1,96 | 1,72 | 1,82 | -3,70% | 1.831.582,00 |
| 28.10.2025 | 1,88 | 1,93 | 1,82 | 1,89 | 1,61% | 1.092.618,00 |
| 27.10.2025 | 2,03 | 2,03 | 1,82 | 1,86 | -8,37% | 1.234.866,00 |
| 24.10.2025 | 1,91 | 2,06 | 1,81 | 2,03 | 7,98% | 1.891.219,00 |
| 23.10.2025 | 1,89 | 2,00 | 1,78 | 1,88 | 2,45% | 1.493.774,00 |
| 22.10.2025 | 1,83 | 1,94 | 1,81 | 1,84 | 0,82% | 1.137.930,00 |
| 21.10.2025 | 2,06 | 2,09 | 1,81 | 1,82 | -9,90% | 1.234.134,00 |
| 20.10.2025 | 2,29 | 2,37 | 2,01 | 2,02 | -11,40% | 1.767.974,00 |
| 17.10.2025 | 2,28 | 2,30 | 2,06 | 2,28 | 0,00% | 1.389.896,00 |
| 16.10.2025 | 2,50 | 2,55 | 2,24 | 2,28 | -8,06% | 825.708,00 |
| 15.10.2025 | 2,62 | 2,68 | 2,27 | 2,48 | -5,70% | 1.286.192,00 |
| 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 |