4,951$
-1,37%
Echtzeit-Aktienkurs Nukkleus Inc.
Bid:
Ask:
Aktienkurse zur Nukkleus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,12 | 5,32 | 4,95 | 5,01 | -2,15% | 415.716,00 |
| 16.12.2025 | 5,11 | 5,41 | 4,98 | 5,12 | 3,85% | 519.805,00 |
| 15.12.2025 | 5,19 | 5,23 | 4,71 | 4,93 | -2,76% | 945.845,00 |
| 12.12.2025 | 5,74 | 5,84 | 5,04 | 5,07 | -12,59% | 1.013.057,00 |
| 11.12.2025 | 5,93 | 6,19 | 5,66 | 5,80 | -2,19% | 762.590,00 |
| 10.12.2025 | 5,94 | 6,24 | 5,81 | 5,93 | -4,66% | 773.118,00 |
| 09.12.2025 | 6,10 | 6,34 | 5,90 | 6,22 | 2,13% | 493.458,00 |
| 08.12.2025 | 6,62 | 6,62 | 5,89 | 6,09 | -5,73% | 1.120.164,00 |
| 05.12.2025 | 7,20 | 7,22 | 6,35 | 6,46 | -11,14% | 1.341.799,00 |
| 04.12.2025 | 6,57 | 7,44 | 6,50 | 7,27 | 9,32% | 1.774.330,00 |
| 03.12.2025 | 6,04 | 6,68 | 5,78 | 6,65 | 10,10% | 1.594.605,00 |
| 02.12.2025 | 5,94 | 6,99 | 5,91 | 6,04 | 1,51% | 2.222.168,00 |
| 01.12.2025 | 5,38 | 6,34 | 5,25 | 5,95 | 7,21% | 1.553.017,00 |
| 28.11.2025 | 5,69 | 5,84 | 5,43 | 5,55 | -3,14% | 668.920,00 |
| 26.11.2025 | 6,20 | 6,95 | 5,38 | 5,73 | -8,90% | 3.957.918,00 |
| 25.11.2025 | 5,38 | 6,99 | 5,10 | 6,29 | 19,58% | 8.902.857,00 |
| 24.11.2025 | 4,41 | 5,54 | 4,36 | 5,26 | 21,76% | 1.766.117,00 |
| 21.11.2025 | 4,15 | 4,43 | 4,05 | 4,32 | 3,23% | 432.452,00 |
| 20.11.2025 | 4,29 | 4,67 | 4,15 | 4,19 | -0,59% | 794.473,00 |
| 19.11.2025 | 4,33 | 4,40 | 4,08 | 4,21 | -2,55% | 519.431,00 |
| 18.11.2025 | 4,31 | 4,46 | 4,05 | 4,32 | -2,48% | 805.685,00 |
| 17.11.2025 | 4,98 | 4,98 | 4,39 | 4,43 | -5,74% | 834.047,00 |
| 14.11.2025 | 4,70 | 5,08 | 4,66 | 4,70 | -3,49% | 1.163.139,00 |
| 13.11.2025 | 5,16 | 5,28 | 4,60 | 4,87 | -6,70% | 886.781,00 |
| 12.11.2025 | 5,54 | 5,79 | 4,49 | 5,22 | -5,26% | 1.383.177,00 |
| 11.11.2025 | 5,80 | 5,85 | 5,46 | 5,51 | -7,39% | 792.657,00 |
| 10.11.2025 | 6,03 | 6,32 | 5,46 | 5,95 | -0,17% | 1.068.057,00 |
| 07.11.2025 | 6,00 | 6,13 | 5,70 | 5,96 | -4,49% | 1.705.532,00 |
| 06.11.2025 | 7,25 | 7,26 | 6,17 | 6,24 | -14,29% | 1.049.310,00 |
| 05.11.2025 | 6,47 | 7,35 | 6,30 | 7,28 | 12,87% | 1.093.436,00 |
| 04.11.2025 | 6,18 | 7,10 | 6,05 | 6,45 | 0,16% | 1.214.096,00 |
| 03.11.2025 | 6,97 | 7,42 | 6,40 | 6,44 | -8,26% | 1.385.534,00 |
| 31.10.2025 | 7,11 | 7,31 | 6,83 | 7,02 | -0,99% | 667.087,00 |
| 30.10.2025 | 6,80 | 7,35 | 6,73 | 7,09 | 1,14% | 587.784,00 |
| 29.10.2025 | 7,32 | 7,45 | 6,84 | 7,01 | -4,88% | 1.136.142,00 |
| 28.10.2025 | 8,03 | 8,70 | 7,32 | 7,37 | -7,88% | 1.894.053,00 |
| 27.10.2025 | 7,59 | 8,13 | 6,71 | 8,00 | 8,40% | 2.198.753,00 |
| 24.10.2025 | 7,96 | 8,00 | 7,16 | 7,38 | -6,71% | 1.439.493,00 |
| 23.10.2025 | 7,82 | 8,03 | 7,34 | 7,91 | 4,23% | 1.238.861,00 |
| 22.10.2025 | 7,00 | 8,34 | 6,70 | 7,59 | 0,93% | 2.822.841,00 |
| 21.10.2025 | 9,18 | 9,18 | 7,50 | 7,52 | -18,70% | 2.418.229,00 |
| 20.10.2025 | 11,23 | 11,34 | 8,91 | 9,25 | -14,28% | 2.274.561,00 |
| 17.10.2025 | 13,27 | 13,72 | 10,19 | 10,79 | -18,37% | - |
| 16.10.2025 | 14,25 | 15,59 | 12,50 | 13,22 | 0,84% | 3.296.351,00 |
| 15.10.2025 | 12,19 | 14,53 | 12,16 | 13,11 | 15,10% | 3.502.052,00 |
| 14.10.2025 | 10,38 | 11,74 | 10,20 | 11,39 | 8,58% | 2.754.335,00 |
| 13.10.2025 | 8,22 | 10,50 | 7,90 | 10,49 | 31,78% | 3.118.066,00 |
| 10.10.2025 | 9,15 | 9,49 | 7,88 | 7,96 | -11,16% | 2.571.512,00 |
| 09.10.2025 | 8,01 | 8,99 | 7,82 | 8,96 | 12,00% | 1.281.072,00 |
| 08.10.2025 | 8,24 | 8,36 | 7,79 | 8,00 | -1,72% | 1.271.754,00 |
| 07.10.2025 | 9,37 | 9,39 | 7,60 | 8,14 | -12,00% | 2.572.840,00 |
| 06.10.2025 | 9,07 | 9,70 | 8,55 | 9,25 | 6,08% | 2.601.480,00 |
| 03.10.2025 | 8,22 | 9,42 | 8,05 | 8,72 | 2,71% | 2.931.934,00 |
| 02.10.2025 | 8,57 | 8,72 | 7,81 | 8,49 | 0,59% | 2.079.458,00 |
| 01.10.2025 | 7,14 | 8,89 | 7,10 | 8,44 | 20,57% | 5.895.868,00 |
| 30.09.2025 | 6,70 | 7,23 | 6,36 | 7,00 | 4,32% | 2.668.049,00 |
| 29.09.2025 | 6,22 | 6,80 | 5,88 | 6,71 | 6,68% | 2.552.426,00 |
| 26.09.2025 | 5,70 | 6,31 | 5,55 | 6,29 | 12,72% | 2.630.581,00 |
| 25.09.2025 | 5,28 | 5,58 | 5,18 | 5,58 | 2,39% | 855.035,00 |
| 24.09.2025 | 5,65 | 5,83 | 5,41 | 5,45 | -3,54% | 1.032.252,00 |
| 23.09.2025 | 6,04 | 6,30 | 5,55 | 5,65 | -5,83% | 1.899.583,00 |
| 22.09.2025 | 5,91 | 6,36 | 5,83 | 6,00 | -3,69% | 1.877.325,00 |
| 19.09.2025 | 5,95 | 6,62 | 5,65 | 6,23 | 7,60% | 7.199.309,00 |
| 18.09.2025 | 5,65 | 5,94 | 5,50 | 5,79 | 8,63% | 3.975.705,00 |
| 17.09.2025 | 5,36 | 5,65 | 5,15 | 5,33 | -5,33% | 2.024.630,00 |
| 16.09.2025 | 6,32 | 6,66 | 5,58 | 5,63 | 9,32% | 18.632.381,00 |
| 15.09.2025 | 4,45 | 5,19 | 4,25 | 5,15 | 13,94% | 7.114.312,00 |
| 12.09.2025 | 4,67 | 4,67 | 4,35 | 4,52 | 0,44% | 666.617,00 |
| 11.09.2025 | 4,25 | 4,54 | 4,25 | 4,50 | 4,90% | 809.021,00 |
| 10.09.2025 | 4,45 | 4,72 | 4,26 | 4,29 | -6,13% | 995.056,00 |
| 09.09.2025 | 4,55 | 4,68 | 4,45 | 4,57 | -1,93% | 1.068.316,00 |
| 08.09.2025 | 4,75 | 5,45 | 4,61 | 4,66 | -2,51% | 2.789.094,00 |
| 05.09.2025 | 5,03 | 5,38 | 4,69 | 4,78 | 1,27% | 3.089.284,00 |
| 04.09.2025 | 4,85 | 4,90 | 4,35 | 4,72 | -2,68% | 1.756.052,00 |
| 03.09.2025 | 5,24 | 5,47 | 4,75 | 4,85 | -9,35% | 3.042.635,00 |
| 02.09.2025 | 5,18 | 7,19 | 5,08 | 5,35 | 9,86% | 48.766.320,00 |
| 29.08.2025 | 5,44 | 5,85 | 4,36 | 4,87 | 31,98% | 84.542.961,00 |
| 28.08.2025 | 4,30 | 4,45 | 3,66 | 3,69 | -14,78% | 3.061.784,00 |
| 27.08.2025 | 5,40 | 5,40 | 4,29 | 4,33 | -25,34% | 5.477.140,00 |
| 26.08.2025 | 4,80 | 11,15 | 4,40 | 5,80 | 17,41% | 45.062.607,00 |
| 25.08.2025 | 4,27 | 4,97 | 4,01 | 4,94 | 17,62% | 428.193,00 |
| 22.08.2025 | 3,51 | 4,35 | 3,51 | 4,20 | 17,65% | 424.594,00 |
| 21.08.2025 | 3,68 | 3,68 | 3,41 | 3,57 | 1,42% | 142.595,00 |
| 20.08.2025 | 3,62 | 3,77 | 3,31 | 3,52 | -3,30% | 242.434,00 |
| 19.08.2025 | 4,04 | 4,04 | 3,57 | 3,64 | -8,43% | 292.783,00 |
| 18.08.2025 | 4,05 | 4,23 | 3,85 | 3,98 | -3,05% | 143.039,00 |
| 15.08.2025 | 4,21 | 4,40 | 3,91 | 4,10 | -2,61% | 298.872,00 |
| 14.08.2025 | 4,40 | 4,40 | 4,00 | 4,21 | -4,97% | 306.740,00 |
| 13.08.2025 | 4,30 | 4,59 | 4,30 | 4,43 | 3,26% | 296.910,00 |
| 12.08.2025 | 4,10 | 4,29 | 3,74 | 4,29 | 3,13% | 402.084,00 |
| 11.08.2025 | 4,73 | 5,00 | 3,95 | 4,16 | -11,49% | 481.567,00 |
| 08.08.2025 | 5,01 | 5,01 | 4,56 | 4,70 | -7,30% | 234.820,00 |
| 07.08.2025 | 5,51 | 5,51 | 5,00 | 5,07 | -9,30% | 186.450,00 |
| 06.08.2025 | 5,75 | 6,25 | 5,50 | 5,59 | -2,78% | 248.111,00 |
| 05.08.2025 | 5,50 | 5,98 | 5,35 | 5,75 | 5,50% | 253.464,00 |
| 04.08.2025 | 5,25 | 5,49 | 5,03 | 5,45 | 4,01% | 237.898,00 |
| 01.08.2025 | 6,17 | 6,17 | 5,11 | 5,24 | -12,52% | 355.069,00 |
| 31.07.2025 | 6,95 | 6,95 | 5,93 | 5,99 | -12,81% | 355.681,00 |
| 30.07.2025 | 7,44 | 7,44 | 6,72 | 6,87 | -7,79% | 197.919,00 |
| 29.07.2025 | 7,79 | 7,82 | 7,40 | 7,45 | -4,73% | 205.983,00 |