15,400€
2,67%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,40 | 15,45 | 15,40 | 15,40 | 2,67% | - |
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% | - |
21.11.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
20.11.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
17.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
16.11.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
15.11.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
14.11.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
13.11.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
10.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 5,11% | - |
09.11.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
08.11.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
07.11.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
03.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
02.11.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
01.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
31.10.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
30.10.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
27.10.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
23.10.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |