24,370$
-0,29%
Echtzeit-Aktienkurs Nebius Group N.V.
Bid:
Ask:
Aktienkurse zur Nebius Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,43 | 25,06 | 23,86 | 24,40 | -0,16% | 726.207,00 |
| 24.04.2025 | 23,08 | 24,61 | 22,88 | 24,44 | 6,45% | 700.155,00 |
| 23.04.2025 | 23,12 | 23,76 | 22,57 | 22,96 | 5,61% | 918.704,00 |
| 22.04.2025 | 21,01 | 22,03 | 21,01 | 21,74 | 4,87% | 479.292,00 |
| 21.04.2025 | 21,25 | 21,29 | 20,26 | 20,73 | -3,74% | 232.200,00 |
| 17.04.2025 | 21,25 | 21,85 | 21,05 | 21,54 | 2,13% | 424.137,00 |
| 16.04.2025 | 20,85 | 21,29 | 20,51 | 21,09 | -1,19% | 346.325,00 |
| 15.04.2025 | 20,93 | 21,57 | 20,78 | 21,34 | 2,99% | 434.606,00 |
| 14.04.2025 | 22,03 | 22,71 | 20,53 | 20,72 | -3,76% | 293.306,00 |
| 11.04.2025 | 21,31 | 21,67 | 20,27 | 21,53 | 2,33% | 953.873,00 |
| 10.04.2025 | 22,73 | 22,92 | 20,42 | 21,04 | -10,35% | 1.272.005,00 |
| 09.04.2025 | 19,70 | 23,99 | 18,90 | 23,47 | 16,77% | 1.942.559,00 |
| 08.04.2025 | 21,53 | 22,75 | 19,67 | 20,10 | -4,81% | 1.148.973,00 |
| 07.04.2025 | 19,38 | 21,90 | 18,32 | 21,12 | 4,17% | 609.189,00 |
| 04.04.2025 | 20,65 | 21,24 | 18,99 | 20,27 | -6,87% | 1.892.294,00 |
| 03.04.2025 | 22,18 | 23,10 | 21,40 | 21,77 | -11,16% | 1.255.600,00 |
| 02.04.2025 | 22,45 | 24,72 | 21,94 | 24,50 | 8,12% | 1.496.876,00 |
| 01.04.2025 | 21,56 | 22,73 | 20,62 | 22,66 | 7,32% | 1.476.330,00 |
| 31.03.2025 | 21,09 | 21,80 | 20,68 | 21,12 | -5,40% | 713.850,00 |
| 28.03.2025 | 25,34 | 25,34 | 21,76 | 22,32 | -12,54% | 1.954.578,00 |
| 27.03.2025 | 24,03 | 25,68 | 23,06 | 25,52 | 3,30% | 1.524.514,00 |
| 26.03.2025 | 26,89 | 27,12 | 23,86 | 24,71 | -9,11% | 1.921.593,00 |
| 25.03.2025 | 28,83 | 29,49 | 26,92 | 27,18 | -6,79% | 1.241.147,00 |
| 24.03.2025 | 27,90 | 29,51 | 27,71 | 29,16 | 8,50% | 491.244,00 |
| 21.03.2025 | 26,15 | 26,98 | 25,55 | 26,88 | 2,69% | 1.069.788,00 |
| 20.03.2025 | 27,10 | 28,38 | 25,96 | 26,17 | -5,08% | 1.118.144,00 |
| 19.03.2025 | 26,22 | 28,18 | 26,00 | 27,57 | 7,40% | 872.232,00 |
| 18.03.2025 | 28,18 | 28,18 | 25,62 | 25,67 | -9,26% | 1.088.165,00 |
| 17.03.2025 | 29,24 | 29,32 | 27,13 | 28,29 | -1,67% | 361.070,00 |
| 14.03.2025 | 26,74 | 28,80 | 26,74 | 28,77 | 9,98% | 1.370.371,00 |
| 13.03.2025 | 28,01 | 28,50 | 26,03 | 26,16 | -7,92% | 1.794.634,00 |
| 12.03.2025 | 25,92 | 28,50 | 25,65 | 28,41 | 11,65% | 2.417.268,00 |
| 11.03.2025 | 26,50 | 26,73 | 24,39 | 25,45 | -2,84% | 2.030.896,00 |
| 10.03.2025 | 27,21 | 27,53 | 24,86 | 26,19 | -6,40% | 755.659,00 |
| 07.03.2025 | 27,20 | 28,32 | 26,21 | 27,98 | 4,36% | 1.629.004,00 |
| 06.03.2025 | 28,61 | 28,61 | 26,26 | 26,81 | -11,14% | 2.522.247,00 |
| 05.03.2025 | 31,05 | 31,56 | 29,36 | 30,17 | 1,86% | 1.718.136,00 |
| 04.03.2025 | 27,66 | 30,91 | 26,23 | 29,62 | 5,37% | 2.514.852,00 |
| 03.03.2025 | 32,87 | 33,46 | 27,59 | 28,11 | -13,47% | 974.438,00 |
| 28.02.2025 | 31,16 | 33,51 | 29,81 | 32,49 | 1,10% | 1.310.894,00 |
| 27.02.2025 | 37,70 | 38,03 | 31,74 | 32,13 | -10,61% | 1.337.529,00 |
| 26.02.2025 | 35,95 | 37,88 | 35,14 | 35,95 | 4,98% | 1.110.702,00 |
| 25.02.2025 | 35,24 | 36,43 | 32,75 | 34,24 | -5,47% | 1.101.245,00 |
| 24.02.2025 | 39,23 | 39,44 | 34,03 | 36,22 | -9,14% | 748.299,00 |
| 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 |