28,450$
-1,22%
Echtzeit-Aktienkurs nLIGHT
Bid:
Ask:
Aktienkurse zur nLIGHT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 27,78 | 28,73 | 27,51 | 28,45 | -1,22% | 943.357,00 |
| 29.08.2025 | 29,63 | 30,00 | 28,18 | 28,80 | -3,45% | 895.768,00 |
| 28.08.2025 | 29,15 | 29,95 | 28,99 | 29,83 | 3,72% | 849.175,00 |
| 27.08.2025 | 29,26 | 29,26 | 28,24 | 28,76 | -1,17% | 841.631,00 |
| 26.08.2025 | 28,64 | 29,56 | 28,42 | 29,10 | 1,82% | 1.746.878,00 |
| 25.08.2025 | 28,05 | 28,75 | 27,25 | 28,58 | 1,89% | 1.189.027,00 |
| 22.08.2025 | 27,10 | 28,56 | 26,88 | 28,05 | 3,70% | 887.740,00 |
| 21.08.2025 | 25,74 | 27,10 | 25,74 | 27,05 | 4,20% | 597.812,00 |
| 20.08.2025 | 26,05 | 26,23 | 24,87 | 25,96 | -1,14% | 688.459,00 |
| 19.08.2025 | 27,09 | 27,25 | 25,52 | 26,26 | -4,16% | 903.572,00 |
| 18.08.2025 | 26,23 | 27,42 | 26,05 | 27,40 | 4,66% | 800.695,00 |
| 15.08.2025 | 26,48 | 26,99 | 25,92 | 26,18 | -0,27% | 902.014,00 |
| 14.08.2025 | 26,73 | 27,00 | 25,70 | 26,25 | -3,67% | 654.752,00 |
| 13.08.2025 | 27,99 | 28,43 | 26,59 | 27,25 | -1,62% | 946.371,00 |
| 12.08.2025 | 26,72 | 28,00 | 26,26 | 27,70 | 4,57% | 877.448,00 |
| 11.08.2025 | 26,73 | 27,80 | 26,31 | 26,49 | 1,30% | 2.137.403,00 |
| 08.08.2025 | 27,00 | 27,00 | 23,61 | 26,15 | 27,75% | 2.731.881,00 |
| 07.08.2025 | 20,33 | 20,49 | 19,83 | 20,47 | 4,07% | 707.600,00 |
| 06.08.2025 | 20,69 | 20,69 | 19,45 | 19,67 | -6,02% | 634.704,00 |
| 05.08.2025 | 21,19 | 21,37 | 20,29 | 20,93 | -0,48% | 1.104.277,00 |
| 04.08.2025 | 20,31 | 21,37 | 20,09 | 21,03 | 4,57% | 811.589,00 |
| 01.08.2025 | 20,57 | 20,57 | 19,40 | 20,11 | -4,47% | 967.016,00 |
| 31.07.2025 | 20,69 | 21,60 | 20,59 | 21,05 | 1,94% | 1.017.827,00 |
| 30.07.2025 | 20,74 | 21,22 | 20,11 | 20,65 | -0,29% | 1.186.135,00 |
| 29.07.2025 | 19,42 | 21,10 | 19,33 | 20,71 | 7,08% | 2.100.098,00 |
| 28.07.2025 | 19,54 | 20,25 | 18,62 | 19,34 | -0,26% | 1.121.956,00 |
| 25.07.2025 | 19,48 | 19,65 | 19,22 | 19,39 | -0,62% | 298.598,00 |
| 24.07.2025 | 19,47 | 19,84 | 19,29 | 19,51 | 0,05% | 390.976,00 |
| 23.07.2025 | 19,26 | 19,59 | 19,03 | 19,50 | 1,99% | 391.134,00 |
| 22.07.2025 | 19,37 | 19,42 | 18,51 | 19,12 | -2,15% | 797.054,00 |
| 21.07.2025 | 20,00 | 20,36 | 19,53 | 19,54 | -2,10% | 615.825,00 |
| 18.07.2025 | 19,34 | 19,96 | 19,19 | 19,96 | 4,18% | 444.043,00 |
| 17.07.2025 | 19,45 | 19,75 | 19,11 | 19,16 | -1,49% | 369.085,00 |
| 16.07.2025 | 18,81 | 19,49 | 18,65 | 19,45 | 3,51% | 440.662,00 |
| 15.07.2025 | 18,73 | 19,04 | 18,59 | 18,79 | 1,95% | 418.480,00 |
| 14.07.2025 | 18,12 | 18,67 | 17,84 | 18,43 | 0,82% | 379.837,00 |
| 11.07.2025 | 18,33 | 18,52 | 18,01 | 18,28 | -1,56% | 444.973,00 |
| 10.07.2025 | 18,98 | 18,98 | 18,30 | 18,57 | -0,96% | 675.990,00 |
| 09.07.2025 | 19,21 | 19,43 | 18,70 | 18,75 | -0,95% | 476.267,00 |
| 08.07.2025 | 19,16 | 19,45 | 18,64 | 18,93 | -0,21% | 831.957,00 |
| 07.07.2025 | 19,50 | 19,88 | 18,93 | 18,97 | -4,05% | 675.933,00 |
| 03.07.2025 | 19,73 | 20,17 | 19,60 | 19,77 | 0,69% | 357.015,00 |
| 02.07.2025 | 19,12 | 19,85 | 19,12 | 19,64 | 2,69% | 690.925,00 |
| 01.07.2025 | 20,01 | 20,01 | 18,92 | 19,12 | -2,85% | 783.745,00 |
| 30.06.2025 | 19,72 | 19,99 | 19,43 | 19,68 | 0,25% | 915.931,00 |
| 27.06.2025 | 19,65 | 19,87 | 19,22 | 19,63 | 0,20% | 1.376.088,00 |
| 26.06.2025 | 18,36 | 19,95 | 18,36 | 19,59 | 7,11% | 1.179.272,00 |
| 25.06.2025 | 18,04 | 18,50 | 17,80 | 18,29 | 1,67% | 724.554,00 |
| 24.06.2025 | 17,90 | 18,20 | 17,51 | 17,99 | 2,22% | 1.240.139,00 |
| 23.06.2025 | 17,30 | 17,66 | 16,87 | 17,60 | 1,15% | 1.369.087,00 |
| 20.06.2025 | 18,43 | 18,60 | 17,33 | 17,40 | -5,28% | 1.468.539,00 |
| 18.06.2025 | 18,81 | 19,25 | 18,05 | 18,37 | -3,01% | 866.815,00 |
| 17.06.2025 | 18,61 | 19,44 | 18,61 | 18,94 | 0,05% | 785.416,00 |
| 16.06.2025 | 18,24 | 19,04 | 17,98 | 18,93 | 4,93% | 624.270,00 |
| 13.06.2025 | 17,75 | 18,36 | 17,45 | 18,04 | -0,88% | 666.014,00 |
| 12.06.2025 | 17,93 | 18,26 | 17,67 | 18,20 | 1,00% | 664.684,00 |
| 11.06.2025 | 17,40 | 18,13 | 17,31 | 18,02 | 4,40% | 975.463,00 |
| 10.06.2025 | 17,72 | 17,77 | 17,22 | 17,26 | -2,10% | 833.702,00 |
| 09.06.2025 | 18,06 | 18,07 | 17,52 | 17,63 | 0,17% | 861.020,00 |
| 06.06.2025 | 18,02 | 18,15 | 17,26 | 17,60 | -1,12% | 1.018.590,00 |
| 05.06.2025 | 17,33 | 18,49 | 17,30 | 17,80 | 2,89% | 1.166.734,00 |
| 04.06.2025 | 16,42 | 17,57 | 16,25 | 17,30 | 5,75% | 1.024.511,00 |
| 03.06.2025 | 15,51 | 16,37 | 15,35 | 16,36 | 4,94% | 1.051.568,00 |
| 02.06.2025 | 15,24 | 15,76 | 15,05 | 15,59 | 3,04% | 670.724,00 |
| 30.05.2025 | 15,51 | 15,51 | 14,91 | 15,13 | -2,83% | 1.545.219,00 |
| 29.05.2025 | 15,93 | 16,21 | 15,26 | 15,57 | -0,38% | 764.156,00 |
| 28.05.2025 | 15,14 | 15,87 | 15,00 | 15,63 | 0,97% | 762.660,00 |
| 27.05.2025 | 14,83 | 15,70 | 14,45 | 15,48 | 6,83% | 1.298.945,00 |
| 23.05.2025 | 13,46 | 14,82 | 13,45 | 14,49 | 1,90% | 1.687.894,00 |
| 22.05.2025 | 13,42 | 14,33 | 13,38 | 14,22 | 5,72% | 716.606,00 |
| 21.05.2025 | 13,57 | 13,80 | 13,24 | 13,45 | -2,82% | 827.147,00 |
| 20.05.2025 | 12,58 | 14,08 | 12,45 | 13,84 | 9,41% | 1.219.504,00 |
| 19.05.2025 | 12,22 | 12,68 | 12,17 | 12,65 | -0,16% | 373.312,00 |
| 16.05.2025 | 12,77 | 12,78 | 12,48 | 12,67 | -0,78% | 449.275,00 |
| 15.05.2025 | 12,70 | 12,83 | 12,35 | 12,77 | -0,55% | 511.552,00 |
| 14.05.2025 | 12,90 | 13,06 | 12,33 | 12,84 | -3,17% | 843.187,00 |
| 13.05.2025 | 12,50 | 13,38 | 12,34 | 13,26 | 6,25% | 776.109,00 |
| 12.05.2025 | 12,50 | 12,63 | 12,08 | 12,48 | 6,94% | 693.724,00 |
| 09.05.2025 | 11,45 | 11,75 | 10,55 | 11,67 | 35,54% | 1.456.231,00 |
| 08.05.2025 | 8,33 | 8,66 | 8,23 | 8,61 | 5,13% | 328.881,00 |
| 07.05.2025 | 8,15 | 8,22 | 7,95 | 8,19 | 1,74% | 276.282,00 |
| 06.05.2025 | 8,16 | 8,20 | 7,88 | 8,05 | -3,59% | 254.539,00 |
| 05.05.2025 | 8,30 | 8,55 | 8,23 | 8,35 | -1,42% | 266.268,00 |
| 02.05.2025 | 8,12 | 8,60 | 8,12 | 8,47 | 6,41% | 329.013,00 |
| 01.05.2025 | 7,80 | 8,09 | 7,63 | 7,96 | 3,38% | 232.746,00 |
| 30.04.2025 | 7,65 | 7,80 | 7,47 | 7,70 | -2,04% | 209.716,00 |
| 29.04.2025 | 7,76 | 7,91 | 7,71 | 7,86 | 0,64% | 169.458,00 |
| 28.04.2025 | 7,80 | 7,88 | 7,57 | 7,81 | -0,13% | 227.003,00 |
| 25.04.2025 | 7,64 | 7,84 | 7,57 | 7,82 | 0,90% | 244.298,00 |
| 24.04.2025 | 7,41 | 7,78 | 7,41 | 7,75 | 5,59% | 270.519,00 |
| 23.04.2025 | 7,49 | 7,74 | 7,33 | 7,34 | 2,23% | 211.455,00 |
| 22.04.2025 | 7,20 | 7,33 | 7,08 | 7,18 | 1,56% | 208.793,00 |
| 21.04.2025 | 7,08 | 7,21 | 6,94 | 7,07 | -1,81% | 290.025,00 |
| 17.04.2025 | 7,12 | 7,32 | 6,93 | 7,20 | 1,12% | 313.826,00 |
| 16.04.2025 | 7,09 | 7,21 | 6,91 | 7,12 | -1,79% | 283.010,00 |
| 15.04.2025 | 7,29 | 7,43 | 7,14 | 7,25 | -1,09% | 290.229,00 |
| 14.04.2025 | 7,55 | 7,58 | 7,18 | 7,33 | 0,00% | 300.124,00 |
| 11.04.2025 | 7,11 | 7,41 | 6,92 | 7,33 | 4,42% | 279.391,00 |
| 10.04.2025 | 7,28 | 7,45 | 6,86 | 7,02 | -7,99% | 373.281,00 |
| 09.04.2025 | 6,43 | 7,79 | 6,38 | 7,63 | 18,39% | 467.667,00 |