1,454$
-14,79%
Echtzeit-Aktienkurs Nukkleus Inc.
Bid:
Ask:
Aktienkurse zur Nukkleus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -12,34% | - |
| 06.03.2026 | 1,66 | 1,74 | 1,63 | 1,71 | 0,98% | - |
| 05.03.2026 | 1,62 | 1,77 | 1,56 | 1,69 | -0,69% | - |
| 04.03.2026 | 1,87 | 1,87 | 1,67 | 1,70 | -6,90% | - |
| 03.03.2026 | 1,90 | 1,90 | 1,68 | 1,83 | -4,59% | - |
| 02.03.2026 | 2,01 | 2,33 | 1,87 | 1,92 | 8,11% | - |
| 27.02.2026 | 1,94 | 1,94 | 1,77 | 1,77 | -9,61% | - |
| 26.02.2026 | 2,08 | 2,12 | 1,92 | 1,96 | -6,50% | - |
| 25.02.2026 | 2,13 | 2,21 | 2,06 | 2,10 | -1,18% | - |
| 24.02.2026 | 2,08 | 2,14 | 2,02 | 2,12 | 1,68% | - |
| 23.02.2026 | 2,26 | 2,26 | 2,07 | 2,09 | -9,34% | - |
| 20.02.2026 | 2,23 | 2,43 | 2,15 | 2,30 | 3,56% | - |
| 19.02.2026 | 1,93 | 2,24 | 1,91 | 2,22 | 14,44% | - |
| 18.02.2026 | 1,92 | 1,98 | 1,90 | 1,94 | 0,84% | - |
| 17.02.2026 | 2,02 | 2,02 | 1,89 | 1,93 | -5,16% | - |
| 13.02.2026 | 2,00 | 2,14 | 1,98 | 2,03 | 2,13% | - |
| 12.02.2026 | 2,10 | 2,10 | 1,93 | 1,99 | -6,95% | - |
| 11.02.2026 | 2,22 | 2,22 | 2,05 | 2,14 | -2,84% | - |
| 10.02.2026 | 2,39 | 2,39 | 2,19 | 2,20 | -7,64% | - |
| 09.02.2026 | 2,32 | 2,45 | 2,15 | 2,38 | 15,63% | - |
| 06.02.2026 | 1,94 | 2,11 | 1,94 | 2,06 | 8,42% | 1.024.939,00 |
| 05.02.2026 | 2,07 | 2,09 | 1,90 | 1,90 | -11,63% | 1.450.850,00 |
| 04.02.2026 | 2,23 | 2,24 | 2,07 | 2,15 | -4,44% | 1.088.584,00 |
| 03.02.2026 | 2,57 | 2,74 | 2,12 | 2,25 | -8,91% | 12.905.458,00 |
| 02.02.2026 | 2,45 | 2,62 | 2,38 | 2,47 | 0,00% | 884.572,00 |
| 30.01.2026 | 2,34 | 2,59 | 2,21 | 2,47 | 2,49% | 1.506.000,00 |
| 29.01.2026 | 2,39 | 2,50 | 2,15 | 2,41 | 1,26% | 1.780.268,00 |
| 28.01.2026 | 2,52 | 2,52 | 2,26 | 2,38 | -5,56% | 1.661.936,00 |
| 27.01.2026 | 2,40 | 2,55 | 2,10 | 2,52 | 5,00% | 2.559.103,00 |
| 26.01.2026 | 2,79 | 2,87 | 2,39 | 2,40 | -13,98% | 2.076.873,00 |
| 23.01.2026 | 3,11 | 3,17 | 2,77 | 2,79 | -9,71% | 1.626.473,00 |
| 22.01.2026 | 3,17 | 3,24 | 3,05 | 3,09 | -2,83% | 1.352.336,00 |
| 21.01.2026 | 3,10 | 3,33 | 3,08 | 3,18 | 3,92% | 1.360.878,00 |
| 20.01.2026 | 3,36 | 3,39 | 3,03 | 3,06 | -13,67% | 2.302.702,00 |
| 19.01.2026 | 3,48 | 3,55 | 3,48 | 3,54 | 1,57% | - |
| 16.01.2026 | 3,87 | 3,87 | 3,47 | 3,49 | -4,38% | 3.322.207,00 |
| 15.01.2026 | 3,68 | 3,84 | 3,43 | 3,65 | 0,55% | 1.326.557,00 |
| 14.01.2026 | 3,63 | 3,71 | 3,46 | 3,63 | 0,00% | 1.596.803,00 |
| 13.01.2026 | 4,01 | 4,26 | 3,58 | 3,63 | -4,60% | 3.549.913,00 |
| 12.01.2026 | 3,76 | 4,04 | 3,71 | 3,81 | 0,00% | 943.167,00 |
| 09.01.2026 | 4,12 | 4,23 | 3,80 | 3,81 | -10,47% | 2.012.074,00 |
| 08.01.2026 | 3,44 | 4,27 | 3,35 | 4,25 | 25,00% | 2.726.173,00 |
| 07.01.2026 | 3,62 | 3,70 | 3,39 | 3,40 | -6,59% | 1.324.663,00 |
| 06.01.2026 | 4,00 | 4,00 | 3,63 | 3,64 | -7,38% | 1.298.847,00 |
| 05.01.2026 | 4,32 | 4,32 | 3,93 | 3,93 | -6,87% | 1.058.669,00 |
| 02.01.2026 | 4,03 | 4,27 | 3,89 | 4,22 | 4,71% | 983.183,00 |
| 31.12.2025 | 3,94 | 4,24 | 3,94 | 4,03 | 0,00% | 847.794,00 |
| 30.12.2025 | 4,10 | 4,26 | 3,88 | 4,03 | -1,71% | 765.785,00 |
| 29.12.2025 | 4,18 | 4,27 | 3,90 | 4,10 | -3,07% | 1.302.342,00 |
| 26.12.2025 | 4,54 | 4,54 | 4,17 | 4,23 | -7,64% | 681.363,00 |
| 24.12.2025 | 4,45 | 4,63 | 4,36 | 4,58 | 2,46% | 423.226,00 |
| 23.12.2025 | 4,48 | 4,95 | 4,41 | 4,47 | 0,68% | 1.181.171,00 |
| 22.12.2025 | 4,50 | 4,59 | 4,25 | 4,44 | 0,45% | 1.053.692,00 |
| 19.12.2025 | 4,60 | 4,71 | 4,37 | 4,42 | -4,33% | 1.215.722,00 |
| 18.12.2025 | 5,06 | 5,29 | 4,59 | 4,62 | -7,97% | 975.255,00 |
| 17.12.2025 | 5,12 | 5,32 | 4,95 | 5,02 | -1,95% | 363.691,00 |
| 16.12.2025 | 5,11 | 5,41 | 4,98 | 5,12 | 3,85% | 517.133,00 |
| 15.12.2025 | 5,19 | 5,23 | 4,71 | 4,93 | -2,76% | 904.981,00 |
| 12.12.2025 | 5,74 | 5,84 | 5,04 | 5,07 | -12,59% | 990.012,00 |
| 11.12.2025 | 5,93 | 6,19 | 5,66 | 5,80 | -2,19% | 753.481,00 |
| 10.12.2025 | 5,94 | 6,24 | 5,81 | 5,93 | -4,66% | 756.790,00 |
| 09.12.2025 | 6,10 | 6,34 | 5,90 | 6,22 | 2,13% | 490.677,00 |
| 08.12.2025 | 6,62 | 6,62 | 5,89 | 6,09 | -5,73% | 1.107.723,00 |
| 05.12.2025 | 7,20 | 7,22 | 6,35 | 6,46 | -11,14% | 1.304.416,00 |
| 04.12.2025 | 6,57 | 7,44 | 6,50 | 7,27 | 9,32% | 1.746.085,00 |
| 03.12.2025 | 6,04 | 6,68 | 5,78 | 6,65 | 10,10% | 1.575.145,00 |
| 02.12.2025 | 5,94 | 6,99 | 5,91 | 6,04 | 1,51% | 2.210.196,00 |
| 01.12.2025 | 5,38 | 6,34 | 5,25 | 5,95 | 7,21% | 1.543.552,00 |
| 28.11.2025 | 5,69 | 5,84 | 5,43 | 5,55 | -3,14% | 667.197,00 |
| 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% | 8.789.864,00 |
| 24.11.2025 | 4,41 | 5,54 | 4,36 | 5,26 | 21,76% | 1.730.573,00 |
| 21.11.2025 | 4,15 | 4,43 | 4,05 | 4,32 | 3,23% | 431.741,00 |
| 20.11.2025 | 4,29 | 4,67 | 4,15 | 4,19 | -0,59% | 786.758,00 |
| 19.11.2025 | 4,33 | 4,40 | 4,08 | 4,21 | -2,55% | 499.350,00 |
| 18.11.2025 | 4,31 | 4,46 | 4,05 | 4,32 | -2,48% | 800.055,00 |
| 17.11.2025 | 4,98 | 4,98 | 4,39 | 4,43 | -6,00% | 808.892,00 |
| 14.11.2025 | 4,70 | 5,08 | 4,66 | 4,71 | -3,22% | 1.157.136,00 |
| 13.11.2025 | 5,16 | 5,28 | 4,60 | 4,87 | -6,70% | 874.547,00 |
| 12.11.2025 | 5,54 | 5,79 | 4,49 | 5,22 | -5,26% | 1.377.282,00 |
| 11.11.2025 | 5,80 | 5,85 | 5,46 | 5,51 | -7,39% | 786.694,00 |
| 10.11.2025 | 6,03 | 6,32 | 5,46 | 5,95 | -0,17% | 1.040.286,00 |
| 07.11.2025 | 6,00 | 6,13 | 5,70 | 5,96 | -4,49% | 1.690.395,00 |
| 06.11.2025 | 7,25 | 7,26 | 6,17 | 6,24 | -14,29% | 1.036.964,00 |
| 05.11.2025 | 6,47 | 7,35 | 6,30 | 7,28 | 12,87% | 1.076.886,00 |
| 04.11.2025 | 6,18 | 7,10 | 6,05 | 6,45 | 0,16% | 1.207.577,00 |
| 03.11.2025 | 6,97 | 7,42 | 6,40 | 6,44 | -8,26% | 1.376.415,00 |
| 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% | 1.388.773,00 |
| 23.10.2025 | 7,82 | 8,03 | 7,34 | 7,91 | 4,23% | - |
| 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 |