46,000$
-2,36%
Echtzeit-Aktienkurs nLIGHT
Bid:
Ask:
Aktienkurse zur nLIGHT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 46,01 | 48,66 | 44,80 | 45,61 | -3,18% | 944.020,00 |
| 29.01.2026 | 46,18 | 48,29 | 45,06 | 47,11 | 2,46% | 1.067.948,00 |
| 28.01.2026 | 45,00 | 46,63 | 43,84 | 45,98 | 2,35% | 878.576,00 |
| 27.01.2026 | 44,27 | 45,69 | 43,66 | 44,93 | 3,09% | 512.686,00 |
| 26.01.2026 | 43,75 | 44,97 | 42,61 | 43,58 | -0,80% | 920.698,00 |
| 23.01.2026 | 47,52 | 47,80 | 43,75 | 43,93 | -8,48% | 1.269.472,00 |
| 22.01.2026 | 47,47 | 48,31 | 45,90 | 48,00 | 4,48% | 1.065.500,00 |
| 21.01.2026 | 46,29 | 46,30 | 43,72 | 45,94 | 1,48% | 1.017.622,00 |
| 20.01.2026 | 43,87 | 47,50 | 43,65 | 45,27 | 3,03% | 1.082.575,00 |
| 16.01.2026 | 44,08 | 44,90 | 42,94 | 43,94 | 0,25% | 629.579,00 |
| 15.01.2026 | 43,47 | 45,56 | 43,47 | 43,83 | 1,48% | 732.440,00 |
| 14.01.2026 | 42,30 | 43,43 | 40,99 | 43,19 | 1,10% | 1.071.378,00 |
| 13.01.2026 | 44,83 | 46,64 | 41,65 | 42,72 | 2,77% | 1.305.359,00 |
| 12.01.2026 | 39,79 | 41,80 | 39,70 | 41,57 | 3,87% | 550.916,00 |
| 09.01.2026 | 40,04 | 41,52 | 39,24 | 40,02 | -0,02% | 650.185,00 |
| 08.01.2026 | 37,55 | 40,17 | 37,10 | 40,03 | 6,60% | 1.002.208,00 |
| 07.01.2026 | 37,55 | 38,00 | 36,72 | 37,55 | -0,40% | 479.011,00 |
| 06.01.2026 | 38,19 | 38,54 | 36,27 | 37,70 | -1,02% | 834.300,00 |
| 05.01.2026 | 39,26 | 39,62 | 36,68 | 38,09 | -0,73% | 706.355,00 |
| 02.01.2026 | 38,49 | 39,40 | 37,52 | 38,37 | 2,29% | 536.637,00 |
| 31.12.2025 | 38,56 | 38,94 | 37,47 | 37,51 | -2,70% | 408.227,00 |
| 30.12.2025 | 39,07 | 39,66 | 38,40 | 38,55 | -1,18% | 648.722,00 |
| 29.12.2025 | 38,65 | 39,32 | 38,20 | 39,01 | -0,48% | 431.478,00 |
| 26.12.2025 | 39,08 | 39,31 | 38,45 | 39,20 | -0,31% | 266.574,00 |
| 24.12.2025 | 39,44 | 39,99 | 38,55 | 39,32 | -0,33% | 336.309,00 |
| 23.12.2025 | 38,15 | 39,50 | 38,11 | 39,45 | 3,16% | 435.570,00 |
| 22.12.2025 | 38,73 | 38,99 | 37,68 | 38,24 | 1,41% | 579.592,00 |
| 19.12.2025 | 36,28 | 37,78 | 35,89 | 37,71 | 4,95% | 1.063.049,00 |
| 18.12.2025 | 35,85 | 36,33 | 34,99 | 35,93 | 3,66% | 505.125,00 |
| 17.12.2025 | 36,29 | 37,06 | 34,29 | 34,66 | -2,17% | 561.027,00 |
| 16.12.2025 | 36,40 | 37,03 | 35,17 | 35,43 | -2,93% | 436.044,00 |
| 15.12.2025 | 36,85 | 37,28 | 35,75 | 36,50 | 1,05% | 617.876,00 |
| 12.12.2025 | 38,02 | 38,02 | 35,11 | 36,12 | -5,52% | 531.332,00 |
| 11.12.2025 | 37,55 | 38,64 | 36,48 | 38,23 | 0,95% | 591.797,00 |
| 10.12.2025 | 37,80 | 38,53 | 36,95 | 37,87 | -0,08% | 591.752,00 |
| 09.12.2025 | 36,95 | 38,39 | 36,50 | 37,90 | 2,57% | 585.808,00 |
| 08.12.2025 | 36,50 | 37,03 | 35,81 | 36,95 | 1,40% | 479.667,00 |
| 05.12.2025 | 36,44 | 36,49 | 35,56 | 36,44 | 0,28% | 450.786,00 |
| 04.12.2025 | 33,92 | 36,48 | 33,78 | 36,34 | 6,51% | 750.765,00 |
| 03.12.2025 | 33,77 | 34,45 | 32,63 | 34,12 | 1,43% | 500.317,00 |
| 02.12.2025 | 33,95 | 34,45 | 33,18 | 33,64 | 1,79% | 653.287,00 |
| 01.12.2025 | 33,56 | 34,05 | 31,91 | 33,05 | -6,19% | 838.016,00 |
| 28.11.2025 | 35,08 | 35,30 | 34,38 | 35,23 | 1,50% | 374.042,00 |
| 26.11.2025 | 33,43 | 35,10 | 33,10 | 34,71 | 4,39% | 767.810,00 |
| 25.11.2025 | 32,03 | 33,45 | 31,31 | 33,25 | 2,97% | 575.988,00 |
| 24.11.2025 | 30,52 | 32,48 | 30,02 | 32,29 | 6,46% | 676.908,00 |
| 21.11.2025 | 28,71 | 30,79 | 28,09 | 30,33 | 5,86% | 857.611,00 |
| 20.11.2025 | 30,99 | 31,31 | 28,40 | 28,65 | -3,24% | 963.301,00 |
| 19.11.2025 | 28,60 | 30,58 | 28,60 | 29,61 | 3,53% | 871.181,00 |
| 18.11.2025 | 28,98 | 29,73 | 28,16 | 28,60 | -2,89% | 725.105,00 |
| 17.11.2025 | 29,97 | 30,94 | 29,06 | 29,45 | -3,44% | 657.171,00 |
| 14.11.2025 | 28,72 | 31,13 | 28,05 | 30,50 | 0,59% | 1.137.977,00 |
| 13.11.2025 | 32,61 | 33,09 | 30,01 | 30,32 | -8,84% | 1.035.732,00 |
| 12.11.2025 | 34,93 | 35,50 | 32,70 | 33,26 | -4,34% | 794.663,00 |
| 11.11.2025 | 36,00 | 36,30 | 34,58 | 34,77 | -4,66% | 760.382,00 |
| 10.11.2025 | 35,82 | 38,61 | 35,35 | 36,47 | 6,76% | 1.622.113,00 |
| 07.11.2025 | 34,77 | 36,59 | 32,28 | 34,16 | 14,71% | 2.393.363,00 |
| 06.11.2025 | 31,60 | 32,02 | 29,73 | 29,78 | -5,40% | 966.447,00 |
| 05.11.2025 | 30,74 | 31,82 | 30,74 | 31,48 | 3,04% | 560.794,00 |
| 04.11.2025 | 30,84 | 32,22 | 30,41 | 30,55 | -5,68% | 580.380,00 |
| 03.11.2025 | 33,06 | 33,06 | 31,47 | 32,39 | -1,88% | 547.161,00 |
| 31.10.2025 | 32,00 | 33,22 | 31,63 | 33,01 | 4,56% | 461.757,00 |
| 30.10.2025 | 32,10 | 32,36 | 31,08 | 31,57 | -2,65% | 439.387,00 |
| 29.10.2025 | 32,92 | 33,78 | 31,91 | 32,43 | -0,49% | 528.659,00 |
| 28.10.2025 | 33,73 | 33,96 | 32,57 | 32,59 | -2,80% | 526.141,00 |
| 27.10.2025 | 33,20 | 33,73 | 32,93 | 33,53 | 2,85% | 650.520,00 |
| 24.10.2025 | 32,99 | 33,57 | 32,55 | 32,60 | 1,34% | 370.030,00 |
| 23.10.2025 | 30,37 | 32,77 | 30,37 | 32,17 | 5,93% | 682.345,00 |
| 22.10.2025 | 31,53 | 31,90 | 29,49 | 30,37 | -4,89% | 853.032,00 |
| 21.10.2025 | 31,69 | 32,23 | 31,04 | 31,93 | 0,47% | 588.583,00 |
| 20.10.2025 | 30,58 | 31,86 | 30,56 | 31,78 | 5,58% | 564.416,00 |
| 17.10.2025 | 31,36 | 31,66 | 29,93 | 30,10 | -5,05% | 584.778,00 |
| 16.10.2025 | 33,38 | 33,55 | 31,64 | 31,70 | -2,67% | 981.567,00 |
| 15.10.2025 | 31,56 | 32,58 | 30,71 | 32,57 | 6,02% | 1.029.461,00 |
| 14.10.2025 | 29,72 | 31,24 | 29,51 | 30,72 | 0,33% | 578.923,00 |
| 13.10.2025 | 29,20 | 30,70 | 29,11 | 30,62 | 9,08% | 669.465,00 |
| 10.10.2025 | 30,28 | 30,59 | 28,05 | 28,07 | -7,33% | 787.071,00 |
| 09.10.2025 | 30,61 | 30,95 | 29,74 | 30,29 | -0,92% | 641.573,00 |
| 08.10.2025 | 30,11 | 30,70 | 29,89 | 30,57 | 2,34% | 634.552,00 |
| 07.10.2025 | 30,98 | 31,70 | 28,74 | 29,87 | -2,96% | 853.318,00 |
| 06.10.2025 | 31,61 | 31,67 | 30,71 | 30,78 | -0,19% | 442.423,00 |
| 03.10.2025 | 31,15 | 32,24 | 30,65 | 30,84 | -0,84% | 64.773,00 |
| 02.10.2025 | 31,17 | 31,46 | 30,46 | 31,10 | 2,34% | 553.525,00 |
| 01.10.2025 | 28,91 | 30,46 | 28,75 | 30,39 | 2,56% | 559.323,00 |
| 30.09.2025 | 29,21 | 29,67 | 28,40 | 29,63 | 1,72% | 897.231,00 |
| 29.09.2025 | 29,69 | 29,95 | 28,87 | 29,13 | 0,00% | 1.107.187,00 |
| 26.09.2025 | 28,22 | 29,37 | 27,79 | 29,13 | 3,89% | 1.276.928,00 |
| 25.09.2025 | 28,59 | 28,67 | 27,93 | 28,04 | -3,74% | 1.347.366,00 |
| 24.09.2025 | 30,90 | 30,90 | 29,02 | 29,13 | -5,02% | 816.997,00 |
| 23.09.2025 | 31,75 | 32,00 | 30,62 | 30,67 | -2,79% | 787.845,00 |
| 22.09.2025 | 31,27 | 32,24 | 30,76 | 31,55 | 1,19% | 981.406,00 |
| 19.09.2025 | 30,98 | 31,93 | 30,96 | 31,18 | -0,06% | 1.228.560,00 |
| 18.09.2025 | 30,44 | 31,67 | 29,78 | 31,20 | 5,69% | 1.411.352,00 |
| 17.09.2025 | 28,90 | 29,89 | 27,22 | 29,52 | 0,31% | 870.142,00 |
| 16.09.2025 | 29,68 | 30,02 | 29,25 | 29,43 | -1,01% | 651.720,00 |
| 15.09.2025 | 29,10 | 30,56 | 29,10 | 29,73 | 3,70% | 1.077.328,00 |
| 12.09.2025 | 29,13 | 29,22 | 28,60 | 28,67 | -1,68% | 361.326,00 |
| 11.09.2025 | 29,09 | 29,58 | 28,99 | 29,16 | 0,83% | 522.340,00 |
| 10.09.2025 | 29,63 | 30,05 | 28,59 | 28,92 | -0,79% | 637.278,00 |
| 09.09.2025 | 28,64 | 29,28 | 28,30 | 29,15 | 2,32% | 607.506,00 |