40,980$
-1,32%
Echtzeit-Aktienkurs nLIGHT
Bid:
Ask:
Aktienkurse zur nLIGHT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 41,49 | 41,65 | 40,55 | 40,93 | -1,44% | 33.436,00 |
| 08.09.2026 | 41,03 | 42,44 | 40,18 | 41,53 | 3,67% | 1.548.003,00 |
| 04.09.2026 | 41,49 | 42,38 | 39,92 | 40,06 | -3,38% | 1.657.229,00 |
| 03.09.2026 | 39,58 | 41,72 | 39,10 | 41,46 | 5,26% | 1.299.877,00 |
| 02.09.2026 | 40,63 | 40,77 | 38,95 | 39,39 | -2,31% | 1.905.095,00 |
| 01.09.2026 | 41,92 | 42,09 | 40,17 | 40,32 | -4,61% | 2.692.309,00 |
| 31.08.2026 | 42,94 | 43,25 | 41,53 | 42,27 | -1,56% | 1.324.936,00 |
| 28.08.2026 | 44,21 | 44,70 | 42,65 | 42,94 | -4,58% | 1.082.193,00 |
| 27.08.2026 | 44,69 | 45,00 | 43,58 | 45,00 | 2,97% | 1.019.799,00 |
| 26.08.2026 | 42,77 | 44,47 | 42,75 | 43,70 | 0,85% | 1.002.578,00 |
| 25.08.2026 | 45,83 | 46,15 | 42,89 | 43,33 | -1,70% | 1.652.660,00 |
| 24.08.2026 | 46,67 | 46,67 | 43,54 | 44,08 | -6,98% | 1.739.386,00 |
| 21.08.2026 | 49,14 | 49,58 | 45,72 | 47,39 | 0,42% | 1.086.225,00 |
| 20.08.2026 | 48,35 | 48,51 | 46,52 | 47,19 | -1,44% | 884.525,00 |
| 19.08.2026 | 50,26 | 51,14 | 47,01 | 47,88 | -4,24% | 963.662,00 |
| 18.08.2026 | 52,68 | 54,50 | 49,89 | 50,00 | -7,41% | 1.151.795,00 |
| 17.08.2026 | 52,50 | 54,31 | 51,80 | 54,00 | 2,66% | 1.025.408,00 |
| 14.08.2026 | 50,33 | 53,85 | 49,80 | 52,60 | 4,51% | 811.443,00 |
| 13.08.2026 | 51,55 | 54,19 | 50,18 | 50,33 | -5,08% | 1.353.857,00 |
| 12.08.2026 | 51,03 | 53,50 | 50,40 | 53,03 | 7,88% | 1.700.325,00 |
| 11.08.2026 | 51,54 | 51,84 | 48,95 | 49,15 | -3,64% | 2.089.323,00 |
| 10.08.2026 | 56,85 | 56,85 | 51,00 | 51,01 | -9,17% | 2.902.027,00 |
| 07.08.2026 | 58,27 | 61,95 | 56,11 | 56,16 | -25,53% | 5.472.341,00 |
| 06.08.2026 | 74,32 | 78,45 | 72,00 | 75,41 | 0,21% | 1.070.248,00 |
| 05.08.2026 | 76,34 | 80,10 | 75,20 | 75,25 | -2,50% | 927.923,00 |
| 04.08.2026 | 73,88 | 79,09 | 72,48 | 77,18 | 10,08% | 1.230.568,00 |
| 03.08.2026 | 65,90 | 72,34 | 65,10 | 70,11 | 1,90% | 793.415,00 |
| 31.07.2026 | 69,84 | 71,99 | 66,73 | 68,80 | 4,70% | 816.318,00 |
| 30.07.2026 | 62,96 | 66,10 | 62,73 | 65,71 | 11,18% | 708.131,00 |
| 29.07.2026 | 62,09 | 63,62 | 58,37 | 59,10 | -6,52% | 1.108.648,00 |
| 28.07.2026 | 65,34 | 65,34 | 60,05 | 63,22 | -6,87% | 1.179.874,00 |
| 27.07.2026 | 70,32 | 70,73 | 64,50 | 67,88 | -3,06% | 756.091,00 |
| 24.07.2026 | 73,00 | 73,35 | 69,21 | 70,02 | -4,08% | 736.857,00 |
| 23.07.2026 | 70,95 | 74,98 | 69,85 | 73,00 | 0,83% | 934.293,00 |
| 22.07.2026 | 73,88 | 76,62 | 72,22 | 72,40 | -3,76% | 680.320,00 |
| 21.07.2026 | 70,87 | 76,45 | 70,80 | 75,23 | 10,11% | 846.606,00 |
| 20.07.2026 | 69,52 | 71,35 | 67,13 | 68,32 | -1,34% | 759.033,00 |
| 17.07.2026 | 62,84 | 71,56 | 62,19 | 69,25 | 5,34% | 858.232,00 |
| 16.07.2026 | 66,21 | 68,61 | 64,16 | 65,74 | -3,06% | 1.123.942,00 |
| 15.07.2026 | 73,05 | 74,19 | 64,68 | 67,82 | -5,10% | 994.045,00 |
| 14.07.2026 | 71,02 | 72,70 | 70,20 | 71,46 | 3,88% | 846.113,00 |
| 13.07.2026 | 70,73 | 73,86 | 67,39 | 68,79 | -4,52% | 1.027.824,00 |
| 10.07.2026 | 73,59 | 76,01 | 69,66 | 72,05 | -3,61% | 1.591.877,00 |
| 09.07.2026 | 60,70 | 76,43 | 60,12 | 74,75 | 27,43% | 3.968.682,00 |
| 08.07.2026 | 58,00 | 59,66 | 56,81 | 58,66 | -0,63% | 1.172.226,00 |
| 07.07.2026 | 62,19 | 63,07 | 58,47 | 59,03 | -9,60% | 796.978,00 |
| 06.07.2026 | 63,62 | 68,08 | 63,21 | 65,30 | 3,24% | 761.544,00 |
| 02.07.2026 | 66,77 | 69,24 | 61,49 | 63,25 | -5,54% | 1.045.853,00 |
| 01.07.2026 | 68,58 | 68,80 | 64,52 | 66,96 | -3,81% | 1.215.281,00 |
| 30.06.2026 | 65,04 | 69,82 | 64,96 | 69,62 | 7,03% | 1.197.679,00 |
| 29.06.2026 | 60,39 | 65,08 | 59,50 | 65,04 | 5,98% | 1.095.970,00 |
| 26.06.2026 | 60,59 | 61,80 | 58,43 | 61,37 | -1,71% | 5.746.585,00 |
| 25.06.2026 | 65,10 | 65,60 | 60,53 | 62,44 | -2,15% | 751.320,00 |
| 24.06.2026 | 65,25 | 67,13 | 62,81 | 63,81 | -3,89% | 936.490,00 |
| 23.06.2026 | 60,38 | 68,78 | 60,03 | 66,40 | 1,83% | 1.550.403,00 |
| 22.06.2026 | 65,12 | 65,54 | 62,78 | 65,20 | 0,73% | 769.689,00 |
| 18.06.2026 | 67,02 | 68,01 | 63,26 | 64,73 | 0,28% | 1.199.822,00 |
| 17.06.2026 | 67,57 | 67,58 | 63,86 | 64,55 | -2,58% | 1.367.241,00 |
| 16.06.2026 | 68,42 | 69,40 | 64,04 | 66,26 | -4,83% | 812.979,00 |
| 15.06.2026 | 71,82 | 72,49 | 68,76 | 69,62 | -0,06% | 1.160.226,00 |
| 12.06.2026 | 70,12 | 72,00 | 68,19 | 69,66 | -0,76% | 889.658,00 |
| 11.06.2026 | 64,52 | 70,34 | 63,67 | 70,19 | 11,95% | 1.020.611,00 |
| 10.06.2026 | 63,07 | 66,52 | 61,83 | 62,70 | -1,21% | 948.650,00 |
| 09.06.2026 | 68,60 | 70,19 | 59,58 | 63,47 | -4,94% | 1.140.561,00 |
| 08.06.2026 | 70,00 | 70,85 | 66,45 | 66,77 | 1,40% | 812.891,00 |
| 05.06.2026 | 71,05 | 72,38 | 65,00 | 65,85 | -12,01% | 1.166.466,00 |
| 04.06.2026 | 72,43 | 76,90 | 70,84 | 74,84 | -1,93% | 894.590,00 |
| 03.06.2026 | 78,45 | 80,28 | 75,11 | 76,31 | -0,05% | 1.462.767,00 |
| 02.06.2026 | 72,39 | 76,99 | 71,73 | 76,35 | 8,18% | 1.090.987,00 |
| 01.06.2026 | 72,17 | 73,74 | 69,38 | 70,58 | -4,78% | 1.142.241,00 |
| 29.05.2026 | 79,46 | 79,46 | 71,56 | 74,12 | -6,36% | 1.418.056,00 |
| 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 |