15,000€
3,45%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 02.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 29.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 25.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 24.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 23.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 22.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 19.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 17.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 15.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 12.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 11.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 08.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 05.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 02.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 28.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 27.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 26.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 25.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 22.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 21.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 20.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 19.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 18.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 14.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 13.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 12.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 11.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 08.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 07.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 06.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 05.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 04.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 01.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 6,16% | - |
| 29.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 26.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 22.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 21.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 19.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 16.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 15.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 14.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 13.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 12.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 09.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -12,92% | - |
| 07.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 06.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 05.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 02.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 22,38% | - |
| 01.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 31.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 29.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 26.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 25.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 24.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | - |
| 23.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 22.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 19.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 18.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 17.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 16.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 15.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 12.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 11.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 10.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 08.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 05.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 04.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | - |
| 03.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 02.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 29.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 28.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 27.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 22.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -12,30% | - |
| 21.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 20.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 18.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 15.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 14.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 13.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 12.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 11.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 08.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 07.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 06.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 05.12.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 04.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 30.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 29.11.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 28.11.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 27.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 23.11.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 22.11.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |