72,880$
-7,92%
Echtzeit-Aktienkurs nLIGHT
Bid:
Ask:
Aktienkurse zur nLIGHT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 79,80 | 79,80 | 71,76 | 72,89 | -7,91% | 70.218,00 |
| 28.05.2026 | 81,95 | 82,00 | 76,64 | 79,15 | -2,73% | 1.104.623,00 |
| 27.05.2026 | 82,48 | 83,18 | 78,02 | 81,38 | -0,13% | 890.685,00 |
| 26.05.2026 | 80,60 | 82,91 | 78,00 | 81,49 | 3,74% | 1.178.003,00 |
| 22.05.2026 | 77,36 | 79,45 | 75,49 | 78,55 | 2,77% | 889.813,00 |
| 21.05.2026 | 71,52 | 76,84 | 70,98 | 76,43 | 7,19% | 1.030.926,00 |
| 20.05.2026 | 71,09 | 71,62 | 68,40 | 71,30 | 2,60% | 1.107.571,00 |
| 19.05.2026 | 67,64 | 71,22 | 65,91 | 69,49 | -1,89% | 996.450,00 |
| 18.05.2026 | 76,58 | 76,85 | 68,84 | 70,83 | -6,32% | 1.505.828,00 |
| 15.05.2026 | 77,21 | 77,28 | 73,80 | 75,61 | -7,08% | 1.161.707,00 |
| 14.05.2026 | 80,45 | 81,94 | 77,75 | 81,37 | 1,18% | 803.693,00 |
| 13.05.2026 | 85,05 | 86,75 | 76,06 | 80,42 | -4,00% | 1.798.596,00 |
| 12.05.2026 | 83,39 | 84,93 | 75,73 | 83,77 | -1,39% | 1.606.261,00 |
| 11.05.2026 | 75,46 | 84,98 | 75,46 | 84,95 | 14,94% | 2.381.280,00 |
| 08.05.2026 | 76,96 | 86,95 | 71,80 | 73,91 | 11,93% | 3.791.579,00 |
| 07.05.2026 | 72,02 | 72,64 | 66,02 | 66,03 | -7,42% | 2.116.100,00 |
| 06.05.2026 | 67,52 | 71,71 | 66,14 | 71,32 | 6,53% | 1.119.533,00 |
| 05.05.2026 | 69,33 | 70,00 | 65,71 | 66,95 | -3,56% | 804.354,00 |
| 04.05.2026 | 70,43 | 71,51 | 67,43 | 69,42 | -2,20% | 768.508,00 |
| 01.05.2026 | 69,21 | 71,27 | 67,21 | 70,98 | 1,55% | 725.198,00 |
| 30.04.2026 | 65,61 | 70,19 | 65,61 | 69,90 | 7,59% | 849.585,00 |
| 29.04.2026 | 66,51 | 66,55 | 63,43 | 64,97 | -1,23% | 808.317,00 |
| 28.04.2026 | 67,26 | 68,94 | 64,60 | 65,78 | -6,08% | 1.222.819,00 |
| 27.04.2026 | 75,16 | 75,74 | 69,09 | 70,04 | -7,59% | 1.126.406,00 |
| 24.04.2026 | 75,00 | 80,27 | 74,90 | 75,79 | 2,12% | 1.341.880,00 |
| 23.04.2026 | 72,15 | 74,23 | 70,53 | 74,22 | 3,11% | 685.325,00 |
| 22.04.2026 | 72,98 | 74,08 | 68,80 | 71,98 | -0,40% | 826.309,00 |
| 21.04.2026 | 72,00 | 74,97 | 71,76 | 72,27 | 1,24% | 1.003.646,00 |
| 20.04.2026 | 70,68 | 71,96 | 68,92 | 71,39 | 1,36% | 765.143,00 |
| 17.04.2026 | 70,91 | 71,56 | 68,00 | 70,43 | 1,35% | 1.081.867,00 |
| 16.04.2026 | 65,96 | 69,65 | 64,60 | 69,49 | 4,61% | 828.990,00 |
| 15.04.2026 | 66,75 | 68,37 | 64,59 | 66,43 | -0,66% | 930.865,00 |
| 14.04.2026 | 70,66 | 71,39 | 66,03 | 66,87 | -4,26% | 1.128.729,00 |
| 13.04.2026 | 64,66 | 70,97 | 64,00 | 69,85 | 6,85% | 1.872.178,00 |
| 10.04.2026 | 62,80 | 66,40 | 57,80 | 65,37 | 4,14% | 1.901.277,00 |
| 09.04.2026 | 60,42 | 63,99 | 60,42 | 62,77 | 4,06% | 1.475.367,00 |
| 08.04.2026 | 63,25 | 64,13 | 59,44 | 60,32 | 4,58% | 1.297.350,00 |
| 07.04.2026 | 57,50 | 58,33 | 55,09 | 57,68 | -0,89% | 942.164,00 |
| 06.04.2026 | 60,36 | 61,16 | 57,25 | 58,20 | -3,19% | 915.493,00 |
| 02.04.2026 | 54,84 | 60,99 | 54,50 | 60,12 | 3,17% | 1.285.444,00 |
| 01.04.2026 | 58,97 | 61,28 | 57,67 | 58,27 | 2,19% | 1.538.443,00 |
| 31.03.2026 | 55,40 | 57,72 | 53,40 | 57,02 | 5,59% | 2.891.497,00 |
| 30.03.2026 | 65,68 | 65,73 | 53,25 | 54,00 | -16,04% | 2.879.275,00 |
| 27.03.2026 | 62,99 | 65,10 | 61,10 | 64,32 | 0,82% | 2.171.527,00 |
| 26.03.2026 | 69,00 | 69,65 | 63,68 | 63,80 | -11,08% | 1.534.198,00 |
| 25.03.2026 | 72,73 | 74,10 | 70,76 | 71,75 | 0,34% | 1.301.325,00 |
| 24.03.2026 | 68,92 | 72,33 | 68,26 | 71,51 | 2,30% | 1.410.693,00 |
| 23.03.2026 | 66,50 | 70,79 | 66,37 | 69,90 | 6,30% | 1.846.202,00 |
| 20.03.2026 | 70,88 | 71,52 | 64,66 | 65,76 | -7,22% | 3.984.276,00 |
| 19.03.2026 | 65,76 | 71,62 | 63,58 | 70,88 | 3,35% | 1.827.458,00 |
| 18.03.2026 | 71,26 | 72,90 | 68,23 | 68,58 | -3,60% | 1.821.791,00 |
| 17.03.2026 | 68,30 | 71,35 | 65,12 | 71,14 | 3,85% | 2.037.887,00 |
| 16.03.2026 | 64,73 | 69,83 | 64,00 | 68,50 | 9,42% | 2.942.490,00 |
| 13.03.2026 | 63,28 | 64,87 | 61,87 | 62,60 | -0,27% | 1.059.711,00 |
| 12.03.2026 | 64,42 | 65,65 | 61,84 | 62,77 | -5,59% | 1.798.564,00 |
| 11.03.2026 | 62,03 | 67,72 | 61,25 | 66,49 | 4,23% | 1.642.477,00 |
| 10.03.2026 | 62,00 | 66,39 | 61,92 | 63,79 | 4,57% | 2.968.986,00 |
| 09.03.2026 | 56,89 | 61,69 | 56,42 | 61,00 | 4,02% | 1.686.725,00 |
| 06.03.2026 | 60,14 | 63,99 | 58,22 | 58,64 | -6,27% | 2.389.060,00 |
| 05.03.2026 | 67,02 | 67,87 | 59,19 | 62,56 | -6,65% | 2.582.970,00 |
| 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 |