39,980$
-13,65%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,16 | 46,40 | 39,51 | 39,87 | -13,90% | 1.688.074,00 |
| 20.02.2025 | 45,02 | 49,99 | 38,22 | 46,30 | 2,96% | 2.562.802,00 |
| 19.02.2025 | 48,39 | 48,99 | 44,50 | 44,97 | -6,25% | 1.212.720,00 |
| 18.02.2025 | 46,73 | 50,80 | 46,35 | 47,97 | 7,82% | 1.945.434,00 |
| 14.02.2025 | 44,60 | 47,66 | 41,66 | 44,49 | 6,69% | 2.248.943,00 |
| 13.02.2025 | 40,20 | 41,80 | 38,70 | 41,70 | 6,13% | 644.724,00 |
| 12.02.2025 | 40,86 | 41,19 | 38,96 | 39,29 | -4,95% | 823.594,00 |
| 11.02.2025 | 40,30 | 42,43 | 39,18 | 41,34 | 0,99% | 722.846,00 |
| 10.02.2025 | 39,60 | 41,29 | 38,46 | 40,93 | 7,34% | 469.107,00 |
| 07.02.2025 | 34,78 | 39,49 | 34,40 | 38,13 | 10,65% | 1.440.306,00 |
| 06.02.2025 | 33,98 | 34,81 | 32,71 | 34,46 | 1,55% | 845.443,00 |
| 05.02.2025 | 34,36 | 35,50 | 33,58 | 33,94 | -1,64% | 596.546,00 |
| 04.02.2025 | 33,85 | 34,94 | 33,02 | 34,50 | 3,70% | 545.718,00 |
| 03.02.2025 | 30,22 | 34,10 | 29,54 | 33,27 | 1,96% | 313.482,00 |
| 31.01.2025 | 32,75 | 34,57 | 31,95 | 32,63 | 2,55% | 1.033.939,00 |
| 30.01.2025 | 31,00 | 33,36 | 30,70 | 31,82 | 7,05% | 1.092.900,00 |
| 29.01.2025 | 31,18 | 31,30 | 28,97 | 29,73 | -1,20% | 880.272,00 |
| 28.01.2025 | 27,70 | 30,24 | 26,57 | 30,09 | 15,40% | 1.595.354,00 |
| 27.01.2025 | 34,75 | 35,72 | 24,42 | 26,07 | -37,50% | 1.864.996,00 |
| 24.01.2025 | 39,15 | 43,65 | 39,00 | 41,71 | 7,92% | 1.281.754,00 |
| 23.01.2025 | 38,68 | 40,04 | 37,62 | 38,65 | -2,15% | 687.708,00 |
| 22.01.2025 | 38,13 | 40,96 | 37,85 | 39,50 | 5,08% | 814.499,00 |
| 21.01.2025 | 36,21 | 37,80 | 34,63 | 37,59 | 4,16% | 669.863,00 |
| 17.01.2025 | 37,90 | 38,39 | 35,63 | 36,09 | -3,96% | 414.470,00 |
| 16.01.2025 | 37,15 | 38,45 | 35,85 | 37,58 | 1,46% | 433.932,00 |
| 15.01.2025 | 36,44 | 39,38 | 35,61 | 37,04 | 0,11% | 801.969,00 |
| 14.01.2025 | 34,99 | 37,32 | 33,80 | 37,00 | 3,76% | 942.776,00 |
| 13.01.2025 | 31,70 | 36,00 | 31,15 | 35,66 | 7,70% | 535.649,00 |
| 10.01.2025 | 30,68 | 33,94 | 29,03 | 33,11 | 7,85% | 771.384,00 |
| 08.01.2025 | 31,10 | 31,73 | 29,63 | 30,70 | -2,60% | 368.405,00 |
| 07.01.2025 | 32,00 | 34,10 | 30,60 | 31,52 | 1,09% | 613.992,00 |
| 06.01.2025 | 31,85 | 33,16 | 30,73 | 31,18 | 0,39% | 341.216,00 |
| 03.01.2025 | 30,51 | 31,50 | 29,14 | 31,06 | 1,84% | 820.260,00 |
| 02.01.2025 | 28,30 | 30,57 | 28,13 | 30,50 | 10,15% | 872.638,00 |
| 31.12.2024 | 27,30 | 28,58 | 26,82 | 27,69 | 2,86% | 1.075.110,00 |
| 30.12.2024 | 26,62 | 27,17 | 25,90 | 26,92 | -1,19% | 217.488,00 |
| 27.12.2024 | 27,92 | 27,92 | 25,59 | 27,25 | -2,84% | 590.163,00 |
| 26.12.2024 | 27,95 | 29,36 | 27,32 | 28,04 | -0,71% | 456.174,00 |
| 24.12.2024 | 28,71 | 28,89 | 27,37 | 28,24 | -1,29% | 344.039,00 |
| 23.12.2024 | 27,56 | 28,72 | 25,80 | 28,61 | 7,15% | 308.793,00 |
| 20.12.2024 | 25,71 | 28,73 | 25,71 | 26,70 | -1,80% | 643.586,00 |
| 19.12.2024 | 27,60 | 28,18 | 25,98 | 27,19 | 0,26% | 676.315,00 |
| 18.12.2024 | 29,22 | 30,00 | 27,00 | 27,12 | -7,50% | 814.701,00 |
| 17.12.2024 | 33,58 | 33,58 | 29,14 | 29,32 | -12,37% | 643.787,00 |
| 16.12.2024 | 30,65 | 34,37 | 30,49 | 33,46 | 8,95% | 377.068,00 |
| 13.12.2024 | 31,96 | 31,96 | 29,99 | 30,71 | -1,98% | 650.042,00 |
| 12.12.2024 | 32,39 | 33,00 | 31,12 | 31,33 | -4,42% | 554.465,00 |
| 11.12.2024 | 33,59 | 34,00 | 31,95 | 32,78 | -2,59% | 393.406,00 |
| 10.12.2024 | 32,95 | 35,25 | 31,61 | 33,65 | 5,25% | 958.249,00 |
| 09.12.2024 | 37,88 | 38,85 | 31,53 | 31,97 | -12,34% | 673.034,00 |
| 06.12.2024 | 32,05 | 36,82 | 31,81 | 36,47 | 17,46% | 1.500.869,00 |
| 05.12.2024 | 33,90 | 34,60 | 30,55 | 31,05 | -4,02% | 918.993,00 |
| 04.12.2024 | 29,85 | 33,13 | 29,85 | 32,35 | 10,15% | 1.973.108,00 |
| 03.12.2024 | 25,75 | 30,00 | 25,46 | 29,37 | 14,68% | 2.148.443,00 |
| 02.12.2024 | 22,50 | 27,85 | 22,50 | 25,61 | 16,89% | 932.192,00 |
| 29.11.2024 | 21,54 | 22,90 | 21,25 | 21,91 | 3,25% | 365.348,00 |
| 27.11.2024 | 22,20 | 22,79 | 21,01 | 21,22 | -4,16% | 308.173,00 |
| 26.11.2024 | 23,49 | 23,49 | 22,00 | 22,14 | -5,95% | 327.198,00 |
| 25.11.2024 | 23,95 | 25,99 | 23,31 | 23,54 | 0,86% | 428.756,00 |
| 22.11.2024 | 21,94 | 23,82 | 21,65 | 23,34 | 6,09% | 408.969,00 |
| 21.11.2024 | 20,50 | 22,00 | 19,95 | 22,00 | 7,26% | 360.570,00 |
| 20.11.2024 | 20,67 | 20,75 | 19,54 | 20,51 | -0,68% | 239.354,00 |
| 19.11.2024 | 19,30 | 20,82 | 18,74 | 20,65 | 10,49% | 403.516,00 |
| 18.11.2024 | 17,70 | 18,71 | 17,70 | 18,69 | 6,86% | 126.442,00 |
| 15.11.2024 | 18,32 | 18,32 | 17,39 | 17,49 | -3,05% | 273.499,00 |
| 14.11.2024 | 18,50 | 18,99 | 17,53 | 18,04 | -3,01% | 331.095,00 |
| 13.11.2024 | 19,55 | 19,98 | 18,45 | 18,60 | -5,01% | 369.771,00 |
| 12.11.2024 | 20,77 | 20,77 | 19,51 | 19,58 | -6,72% | 257.654,00 |
| 11.11.2024 | 20,14 | 21,30 | 19,18 | 20,99 | 5,00% | 194.720,00 |
| 08.11.2024 | 20,85 | 20,99 | 19,54 | 19,99 | -3,66% | 262.053,00 |
| 07.11.2024 | 19,30 | 20,90 | 19,25 | 20,75 | 7,18% | 364.907,00 |
| 06.11.2024 | 19,80 | 19,90 | 17,51 | 19,36 | 1,89% | 429.989,00 |
| 05.11.2024 | 20,40 | 21,02 | 18,51 | 19,00 | -8,30% | 890.322,00 |
| 04.11.2024 | 19,95 | 21,72 | 19,25 | 20,72 | 3,50% | 230.615,00 |
| 01.11.2024 | 21,22 | 21,70 | 19,57 | 20,02 | -6,75% | 467.522,00 |
| 31.10.2024 | 21,84 | 22,51 | 20,00 | 21,47 | -3,29% | 519.630,00 |
| 30.10.2024 | 23,15 | 23,15 | 20,78 | 22,20 | -6,25% | 1.344.616,00 |
| 29.10.2024 | 23,95 | 24,45 | 22,50 | 23,68 | -0,98% | 702.695,00 |
| 28.10.2024 | 19,50 | 24,26 | 19,50 | 23,92 | 22,83% | 561.848,00 |
| 25.10.2024 | 17,77 | 19,57 | 17,25 | 19,47 | 9,75% | 618.599,00 |
| 24.10.2024 | 16,95 | 17,74 | 16,74 | 17,74 | 2,40% | 740.405,00 |
| 23.10.2024 | 18,12 | 18,38 | 17,13 | 17,33 | -7,75% | 867.888,00 |
| 22.10.2024 | 19,55 | 19,80 | 17,80 | 18,78 | -5,77% | 828.814,00 |