14,950$
-6,62%
Echtzeit-Aktienkurs Neophotonics Corp.
Bid:
Ask:
Aktienkurse zur Neophotonics Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.08.2022 | 15,99 | 16,01 | 15,99 | 16,01 | 0,06% | 1.745.290,00 |
01.08.2022 | 16,00 | 16,00 | 15,98 | 16,00 | 0,06% | 3.481.417,00 |
29.07.2022 | 15,77 | 16,00 | 15,75 | 15,99 | 1,27% | 1.658.212,00 |
28.07.2022 | 15,70 | 15,79 | 15,70 | 15,79 | 0,57% | 401.911,00 |
27.07.2022 | 15,70 | 15,74 | 15,67 | 15,70 | 0,06% | 818.540,00 |
26.07.2022 | 15,78 | 15,78 | 15,69 | 15,69 | -0,38% | 527.932,00 |
25.07.2022 | 15,78 | 15,78 | 15,72 | 15,75 | -0,25% | 267.880,00 |
22.07.2022 | 15,76 | 15,79 | 15,75 | 15,79 | -0,06% | 655.702,00 |
21.07.2022 | 15,72 | 15,80 | 15,70 | 15,80 | 0,57% | 617.656,00 |
20.07.2022 | 15,72 | 15,75 | 15,70 | 15,71 | -0,06% | 548.941,00 |
19.07.2022 | 15,73 | 15,77 | 15,71 | 15,72 | -0,06% | 754.261,00 |
18.07.2022 | 15,74 | 15,75 | 15,73 | 15,73 | -0,06% | 645.914,00 |
15.07.2022 | 15,75 | 15,76 | 15,72 | 15,74 | 0,06% | 481.501,00 |
14.07.2022 | 15,74 | 15,75 | 15,71 | 15,73 | -0,06% | 717.878,00 |
13.07.2022 | 15,74 | 15,78 | 15,72 | 15,74 | 0,00% | 663.118,00 |
12.07.2022 | 15,72 | 15,77 | 15,70 | 15,74 | 0,19% | 542.290,00 |
11.07.2022 | 15,72 | 15,73 | 15,70 | 15,71 | -0,06% | 611.891,00 |
08.07.2022 | 15,71 | 15,75 | 15,71 | 15,72 | -0,06% | 903.258,00 |
07.07.2022 | 15,71 | 15,73 | 15,69 | 15,73 | 0,19% | 705.109,00 |
06.07.2022 | 15,71 | 15,73 | 15,67 | 15,70 | -0,19% | 878.482,00 |
05.07.2022 | 15,65 | 15,73 | 15,52 | 15,73 | 0,19% | 868.786,00 |
01.07.2022 | 15,69 | 15,73 | 15,58 | 15,70 | -0,19% | 721.415,00 |
30.06.2022 | 15,67 | 15,75 | 15,67 | 15,73 | 0,25% | 1.409.087,00 |
29.06.2022 | 15,68 | 15,74 | 15,67 | 15,69 | 0,06% | 730.962,00 |
28.06.2022 | 15,63 | 15,76 | 15,63 | 15,68 | 0,13% | 592.469,00 |
27.06.2022 | 15,71 | 15,79 | 15,63 | 15,66 | 0,13% | 631.447,00 |
24.06.2022 | 15,66 | 15,77 | 15,61 | 15,64 | 0,00% | 1.901.297,00 |
23.06.2022 | 15,51 | 15,67 | 15,47 | 15,64 | 0,90% | 785.924,00 |
22.06.2022 | 15,50 | 15,55 | 15,41 | 15,50 | 0,00% | 562.506,00 |
21.06.2022 | 15,50 | 15,54 | 15,41 | 15,50 | 0,26% | 705.490,00 |
17.06.2022 | 15,45 | 15,56 | 15,39 | 15,46 | 0,39% | 1.686.940,00 |
16.06.2022 | 15,36 | 15,45 | 15,29 | 15,40 | -0,13% | 915.102,00 |
15.06.2022 | 15,35 | 15,53 | 15,30 | 15,42 | 0,65% | 704.310,00 |
14.06.2022 | 15,43 | 15,52 | 15,29 | 15,32 | -0,39% | 941.709,00 |
13.06.2022 | 15,46 | 15,50 | 15,31 | 15,38 | -1,09% | 716.939,00 |
10.06.2022 | 15,51 | 15,56 | 15,46 | 15,55 | 0,00% | 414.749,00 |
09.06.2022 | 15,50 | 15,56 | 15,38 | 15,55 | 0,13% | 366.526,00 |
08.06.2022 | 15,52 | 15,54 | 15,37 | 15,53 | 0,13% | 653.156,00 |
07.06.2022 | 15,47 | 15,54 | 15,47 | 15,51 | 0,13% | 519.938,00 |
06.06.2022 | 15,55 | 15,55 | 15,34 | 15,49 | 0,00% | 489.408,00 |
03.06.2022 | 15,55 | 15,55 | 15,48 | 15,49 | -0,39% | 666.697,00 |
02.06.2022 | 15,55 | 15,63 | 15,52 | 15,55 | -0,19% | 741.885,00 |
01.06.2022 | 15,46 | 15,63 | 15,46 | 15,58 | 1,10% | 619.548,00 |
31.05.2022 | 15,40 | 15,63 | 15,33 | 15,41 | -0,71% | 946.779,00 |
27.05.2022 | 15,47 | 15,57 | 15,44 | 15,52 | 0,71% | 966.777,00 |
26.05.2022 | 15,27 | 15,55 | 15,23 | 15,41 | 1,05% | 2.560.906,00 |
25.05.2022 | 15,07 | 15,29 | 15,02 | 15,25 | 0,93% | 623.906,00 |
24.05.2022 | 15,10 | 15,15 | 15,07 | 15,11 | 0,00% | 308.637,00 |
23.05.2022 | 15,15 | 15,15 | 15,02 | 15,11 | 0,00% | 736.754,00 |
20.05.2022 | 15,18 | 15,18 | 14,93 | 15,11 | -0,20% | 711.512,00 |
19.05.2022 | 15,07 | 15,25 | 15,00 | 15,14 | 0,40% | 881.006,00 |
18.05.2022 | 15,05 | 15,27 | 14,96 | 15,08 | 1,28% | 1.585.144,00 |
17.05.2022 | 14,80 | 14,99 | 14,70 | 14,89 | 1,15% | 651.717,00 |
16.05.2022 | 14,75 | 14,91 | 14,71 | 14,72 | -0,81% | 772.712,00 |
13.05.2022 | 14,74 | 14,93 | 14,69 | 14,84 | 0,95% | 525.420,00 |
12.05.2022 | 15,07 | 15,08 | 14,60 | 14,70 | -2,33% | 794.147,00 |
11.05.2022 | 14,83 | 15,07 | 14,80 | 15,05 | 1,07% | 984.795,00 |
10.05.2022 | 14,73 | 14,93 | 14,73 | 14,89 | 1,22% | 1.552.106,00 |
09.05.2022 | 14,95 | 15,03 | 14,60 | 14,71 | -1,93% | 1.840.600,00 |
06.05.2022 | 15,02 | 15,07 | 14,93 | 15,00 | -0,33% | 818.651,00 |
05.05.2022 | 15,10 | 15,13 | 15,00 | 15,05 | -0,27% | 648.231,00 |
04.05.2022 | 15,16 | 15,19 | 15,05 | 15,09 | -0,07% | 744.538,00 |
03.05.2022 | 15,17 | 15,20 | 15,10 | 15,10 | -0,40% | 1.215.529,00 |
02.05.2022 | 15,20 | 15,23 | 15,11 | 15,16 | 0,13% | 542.463,00 |
29.04.2022 | 15,23 | 15,26 | 15,14 | 15,14 | -0,26% | 473.367,00 |
28.04.2022 | 15,21 | 15,25 | 15,16 | 15,18 | 0,07% | 429.942,00 |
27.04.2022 | 15,21 | 15,23 | 15,15 | 15,17 | -0,26% | 623.888,00 |
26.04.2022 | 15,23 | 15,25 | 15,19 | 15,21 | -0,13% | 533.669,00 |
25.04.2022 | 15,27 | 15,27 | 15,16 | 15,23 | 0,00% | 1.026.490,00 |
22.04.2022 | 15,33 | 15,40 | 15,21 | 15,23 | -0,85% | 639.622,00 |
21.04.2022 | 15,30 | 15,42 | 15,30 | 15,36 | 0,33% | 901.315,00 |
20.04.2022 | 15,19 | 15,34 | 15,17 | 15,31 | 0,86% | 790.084,00 |
19.04.2022 | 15,24 | 15,24 | 15,15 | 15,18 | -0,46% | 534.412,00 |
18.04.2022 | 15,18 | 15,26 | 15,17 | 15,25 | 0,26% | 554.119,00 |
14.04.2022 | 15,23 | 15,27 | 15,16 | 15,21 | 0,07% | 402.787,00 |
13.04.2022 | 15,15 | 15,29 | 15,13 | 15,20 | 0,40% | 539.381,00 |
12.04.2022 | 15,14 | 15,16 | 15,13 | 15,14 | 0,07% | 735.759,00 |
11.04.2022 | 15,14 | 15,16 | 15,10 | 15,13 | -0,20% | 702.955,00 |
08.04.2022 | 15,18 | 15,22 | 15,14 | 15,16 | 0,00% | 541.220,00 |
07.04.2022 | 15,14 | 15,19 | 15,13 | 15,16 | 0,13% | 631.801,00 |
06.04.2022 | 15,12 | 15,18 | 15,12 | 15,14 | 0,00% | 750.301,00 |
05.04.2022 | 15,21 | 15,23 | 15,10 | 15,14 | -0,46% | 916.844,00 |
04.04.2022 | 15,24 | 15,27 | 15,19 | 15,21 | -0,07% | 872.636,00 |
01.04.2022 | 15,23 | 15,28 | 15,19 | 15,22 | 0,07% | 499.605,00 |
31.03.2022 | 15,15 | 15,26 | 15,14 | 15,21 | 0,07% | 272.769,00 |
30.03.2022 | 15,11 | 15,20 | 15,07 | 15,20 | 0,33% | 401.357,00 |
29.03.2022 | 15,17 | 15,24 | 15,15 | 15,15 | 0,13% | 276.486,00 |
28.03.2022 | 15,15 | 15,20 | 15,08 | 15,13 | -0,92% | 392.625,00 |
25.03.2022 | 15,16 | 15,28 | 15,08 | 15,27 | 0,86% | 298.838,00 |
24.03.2022 | 15,08 | 15,16 | 15,01 | 15,14 | 0,40% | 630.275,00 |
23.03.2022 | 15,07 | 15,12 | 15,03 | 15,08 | -0,13% | 528.048,00 |
22.03.2022 | 15,07 | 15,15 | 15,02 | 15,10 | 0,13% | 482.599,00 |
21.03.2022 | 15,13 | 15,13 | 15,00 | 15,08 | -0,26% | 753.152,00 |
18.03.2022 | 15,19 | 15,30 | 15,09 | 15,12 | -0,46% | 1.865.393,00 |
17.03.2022 | 15,22 | 15,27 | 15,14 | 15,19 | -0,20% | 428.674,00 |
16.03.2022 | 14,95 | 15,22 | 14,90 | 15,22 | 2,08% | 802.856,00 |
15.03.2022 | 15,01 | 15,05 | 14,84 | 14,91 | -0,40% | 928.008,00 |
14.03.2022 | 15,11 | 15,14 | 14,82 | 14,97 | -0,86% | 1.120.379,00 |
11.03.2022 | 15,24 | 15,25 | 14,96 | 15,10 | -1,50% | 1.315.753,00 |
10.03.2022 | 15,21 | 15,34 | 15,20 | 15,33 | 0,86% | 580.371,00 |