2,670$
-0,74%
Echtzeit-Aktienkurs NextNRG Inc
Bid:
Ask:
Aktienkurse zur NextNRG Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,82 | 2,82 | 2,64 | 2,69 | 0,00% | 52.366,00 |
| 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 |
| 08.04.2025 | 2,60 | 2,77 | 2,52 | 2,56 | 0,39% | 26.355,00 |
| 07.04.2025 | 2,42 | 2,80 | 2,21 | 2,55 | 2,00% | 70.138,00 |
| 04.04.2025 | 2,98 | 3,07 | 2,50 | 2,50 | -13,79% | 29.162,00 |
| 03.04.2025 | 3,14 | 3,21 | 2,80 | 2,90 | -9,94% | 34.750,00 |
| 02.04.2025 | 2,91 | 3,30 | 2,91 | 3,22 | 0,31% | 55.366,00 |
| 01.04.2025 | 3,12 | 3,33 | 3,08 | 3,21 | 1,58% | 54.468,00 |
| 31.03.2025 | 3,29 | 3,38 | 3,01 | 3,16 | -8,41% | 43.023,00 |
| 28.03.2025 | 3,14 | 3,50 | 2,96 | 3,45 | 13,11% | 72.895,00 |
| 27.03.2025 | 3,15 | 3,15 | 2,81 | 3,05 | -3,17% | 77.673,00 |
| 26.03.2025 | 3,05 | 3,17 | 2,84 | 3,15 | 3,28% | 145.692,00 |
| 25.03.2025 | 2,96 | 3,15 | 2,70 | 3,05 | 7,39% | 140.114,00 |
| 24.03.2025 | 2,62 | 2,96 | 2,42 | 2,84 | 6,37% | 32.888,00 |
| 21.03.2025 | 2,71 | 2,71 | 2,39 | 2,67 | 1,91% | 51.513,00 |
| 20.03.2025 | 2,84 | 3,05 | 2,55 | 2,62 | -7,09% | 208.013,00 |
| 19.03.2025 | 2,51 | 2,82 | 2,47 | 2,82 | 13,96% | 41.575,00 |
| 18.03.2025 | 2,32 | 2,51 | 2,32 | 2,47 | 3,11% | 14.412,00 |
| 17.03.2025 | 2,43 | 2,79 | 2,36 | 2,40 | -2,44% | 23.094,00 |
| 14.03.2025 | 2,48 | 2,55 | 2,37 | 2,46 | -1,60% | 14.738,00 |
| 13.03.2025 | 2,75 | 2,79 | 2,44 | 2,50 | -7,41% | 14.350,00 |
| 12.03.2025 | 2,66 | 2,75 | 2,57 | 2,70 | 4,25% | 26.345,00 |
| 11.03.2025 | 2,74 | 2,80 | 2,50 | 2,59 | -9,12% | 24.943,00 |
| 10.03.2025 | 2,78 | 2,87 | 2,61 | 2,85 | -0,70% | 26.148,00 |
| 07.03.2025 | 2,70 | 2,95 | 2,68 | 2,87 | 6,30% | 95.619,00 |
| 06.03.2025 | 2,48 | 2,74 | 2,45 | 2,70 | 3,05% | 37.340,00 |
| 05.03.2025 | 3,06 | 3,06 | 2,31 | 2,62 | 11,49% | 63.987,00 |
| 04.03.2025 | 2,71 | 2,71 | 2,34 | 2,35 | -13,60% | 75.383,00 |
| 03.03.2025 | 2,84 | 2,88 | 2,68 | 2,72 | -4,23% | 60.523,00 |
| 28.02.2025 | 2,71 | 2,91 | 2,68 | 2,84 | 1,43% | 67.348,00 |
| 27.02.2025 | 3,09 | 3,09 | 2,65 | 2,80 | -9,97% | 151.674,00 |