56,700$
-3,26%
Echtzeit-Aktienkurs nLIGHT
Bid:
Ask:
Aktienkurse zur nLIGHT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 60,14 | 63,99 | 58,22 | 58,61 | -6,35% | 3.908,00 |
| 05.03.2026 | 67,02 | 67,86 | 59,19 | 62,59 | -6,62% | 2.581.463,00 |
| 04.03.2026 | 66,77 | 69,52 | 64,00 | 67,02 | 6,26% | 2.496.400,00 |
| 03.03.2026 | 67,64 | 68,50 | 61,40 | 63,07 | -6,83% | 3.374.459,00 |
| 02.03.2026 | 67,51 | 68,20 | 60,04 | 67,69 | 20,47% | 4.841.960,00 |
| 27.02.2026 | 56,00 | 59,35 | 53,50 | 56,19 | -10,74% | 3.690.443,00 |
| 26.02.2026 | 60,52 | 62,98 | 58,81 | 62,95 | 3,88% | 2.395.055,00 |
| 25.02.2026 | 58,30 | 61,80 | 58,30 | 60,60 | 5,14% | 2.001.867,00 |
| 24.02.2026 | 56,47 | 60,76 | 56,47 | 57,64 | 5,37% | 2.482.395,00 |
| 23.02.2026 | 55,50 | 56,66 | 53,52 | 54,70 | -2,34% | 1.089.393,00 |
| 20.02.2026 | 53,96 | 59,00 | 53,96 | 56,01 | 0,59% | 1.432.792,00 |
| 19.02.2026 | 53,71 | 56,20 | 53,23 | 55,68 | 2,45% | 1.303.057,00 |
| 18.02.2026 | 51,01 | 56,43 | 50,65 | 54,35 | 6,80% | 1.961.857,00 |
| 17.02.2026 | 51,52 | 52,02 | 49,10 | 50,89 | -2,66% | 727.101,00 |
| 13.02.2026 | 52,07 | 53,03 | 49,50 | 52,28 | -0,29% | 1.127.453,00 |
| 12.02.2026 | 55,00 | 55,92 | 51,67 | 52,43 | -4,39% | 1.774.152,00 |
| 11.02.2026 | 54,00 | 55,17 | 51,51 | 54,84 | 3,63% | 1.587.534,00 |
| 10.02.2026 | 55,00 | 55,31 | 52,57 | 52,92 | -3,06% | 889.536,00 |
| 09.02.2026 | 51,20 | 54,90 | 50,94 | 54,59 | 6,79% | 1.432.177,00 |
| 06.02.2026 | 47,59 | 51,34 | 47,21 | 51,12 | 10,91% | 1.480.955,00 |
| 05.02.2026 | 42,09 | 46,73 | 42,01 | 46,09 | 5,08% | 2.345.987,00 |
| 04.02.2026 | 48,74 | 48,75 | 41,51 | 43,86 | -12,24% | 5.335.161,00 |
| 03.02.2026 | 49,86 | 50,78 | 47,45 | 49,98 | 3,95% | 1.275.253,00 |
| 02.02.2026 | 45,13 | 49,27 | 45,13 | 48,08 | 5,42% | 971.923,00 |
| 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% | 1.069.527,00 |
| 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% | 513.426,00 |
| 26.01.2026 | 43,75 | 44,97 | 42,61 | 43,58 | -0,80% | 920.957,00 |
| 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% | 1.067.091,00 |
| 21.01.2026 | 46,29 | 46,30 | 43,72 | 45,94 | 1,52% | 1.020.921,00 |
| 20.01.2026 | 43,87 | 47,50 | 43,65 | 45,25 | 2,98% | 1.085.022,00 |
| 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 | 1,53% | 735.392,00 |
| 14.01.2026 | 42,30 | 43,43 | 40,92 | 43,17 | 1,05% | 1.074.924,00 |
| 13.01.2026 | 44,83 | 46,64 | 41,65 | 42,72 | 2,77% | 1.307.140,00 |
| 12.01.2026 | 39,79 | 41,80 | 39,70 | 41,57 | 3,87% | 551.996,00 |
| 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% | 1.004.978,00 |
| 07.01.2026 | 37,55 | 38,00 | 36,72 | 37,55 | -0,40% | 480.685,00 |
| 06.01.2026 | 38,19 | 38,54 | 36,27 | 37,70 | -1,02% | 836.226,00 |
| 05.01.2026 | 39,26 | 39,62 | 36,68 | 38,09 | -0,73% | 708.196,00 |