1,254€
Echtzeit-Aktienkurs NANO ONE MATERIALS
Bid:
Ask:
Aktienkurse zur NANO ONE MATERIALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -0,55% | 5.400,00 |
| 16.05.2024 | 1,27 | 1,31 | 1,27 | 1,28 | -0,85% | - |
| 15.05.2024 | 1,24 | 1,31 | 1,24 | 1,29 | 1,42% | 12.280,00 |
| 14.05.2024 | 1,29 | 1,31 | 1,27 | 1,27 | -1,40% | - |
| 13.05.2024 | 1,29 | 1,34 | 1,28 | 1,29 | 0,39% | - |
| 10.05.2024 | 1,32 | 1,36 | 1,28 | 1,29 | -2,28% | - |
| 09.05.2024 | 1,39 | 1,41 | 1,31 | 1,32 | -5,67% | 2.550,00 |
| 08.05.2024 | 1,29 | 1,41 | 1,28 | 1,39 | 8,15% | - |
| 07.05.2024 | 1,27 | 1,32 | 1,24 | 1,29 | -2,79% | - |
| 06.05.2024 | 1,33 | 1,36 | 1,28 | 1,33 | -0,45% | 139,00 |
| 03.05.2024 | 1,42 | 1,51 | 1,33 | 1,33 | -7,82% | 12.000,00 |
| 02.05.2024 | 1,16 | 1,46 | 1,16 | 1,45 | 20,42% | 16.600,00 |
| 30.04.2024 | 1,24 | 1,27 | 1,18 | 1,20 | -4,91% | - |
| 29.04.2024 | 1,19 | 1,29 | 1,19 | 1,26 | 3,87% | - |
| 26.04.2024 | 1,20 | 1,22 | 1,17 | 1,22 | 1,08% | - |
| 25.04.2024 | 1,13 | 1,21 | 1,13 | 1,20 | 4,07% | - |
| 24.04.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,79% | - |
| 23.04.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 1,82% | - |
| 22.04.2024 | 1,13 | 1,16 | 1,11 | 1,16 | 2,30% | 8.500,00 |
| 19.04.2024 | 1,15 | 1,17 | 1,10 | 1,13 | -2,08% | - |
| 18.04.2024 | 1,15 | 1,16 | 1,13 | 1,15 | 0,09% | - |
| 17.04.2024 | 1,16 | 1,19 | 1,14 | 1,15 | -0,86% | 7.000,00 |
| 16.04.2024 | 1,09 | 1,21 | 1,08 | 1,16 | 6,12% | 74.600,00 |
| 15.04.2024 | 1,12 | 1,13 | 1,08 | 1,10 | -2,23% | - |
| 12.04.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 1,82% | - |
| 11.04.2024 | 1,16 | 1,17 | 1,10 | 1,10 | -5,42% | 30.000,00 |
| 10.04.2024 | 1,16 | 1,20 | 1,14 | 1,16 | -2,35% | - |
| 09.04.2024 | 1,13 | 1,20 | 1,13 | 1,19 | 3,30% | - |
| 08.04.2024 | 1,16 | 1,22 | 1,15 | 1,15 | -3,60% | - |
| 05.04.2024 | 1,19 | 1,22 | 1,17 | 1,20 | 1,53% | - |
| 04.04.2024 | 1,22 | 1,25 | 1,17 | 1,18 | -4,31% | - |
| 03.04.2024 | 1,21 | 1,23 | 1,18 | 1,23 | 0,74% | 4.700,00 |
| 02.04.2024 | 1,25 | 1,26 | 1,21 | 1,22 | 0,91% | - |
| 28.03.2024 | 1,18 | 1,21 | 1,17 | 1,21 | 2,11% | - |
| 27.03.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 0,85% | 1.200,00 |
| 26.03.2024 | 1,17 | 1,18 | 1,14 | 1,18 | 0,34% | - |
| 25.03.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -2,82% | - |
| 22.03.2024 | 1,16 | 1,23 | 1,14 | 1,21 | 3,43% | - |
| 21.03.2024 | 1,18 | 1,22 | 1,16 | 1,17 | -4,27% | - |
| 20.03.2024 | 1,22 | 1,24 | 1,17 | 1,22 | -0,49% | 15.240,00 |
| 19.03.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 0,25% | - |
| 18.03.2024 | 1,17 | 1,22 | 1,16 | 1,22 | 4,09% | - |
| 15.03.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 2,00% | 5.766,00 |
| 14.03.2024 | 1,14 | 1,17 | 1,12 | 1,15 | -0,17% | - |
| 13.03.2024 | 1,09 | 1,16 | 1,09 | 1,15 | 1,32% | 400,00 |
| 12.03.2024 | 1,13 | 1,14 | 1,10 | 1,14 | -4,21% | - |
| 11.03.2024 | 1,13 | 1,19 | 1,10 | 1,19 | 5,70% | 4.200,00 |
| 08.03.2024 | 1,18 | 1,21 | 1,08 | 1,12 | -6,73% | 16.000,00 |
| 07.03.2024 | 1,26 | 1,31 | 1,20 | 1,20 | -7,24% | - |
| 06.03.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 0,93% | 1.100,00 |
| 05.03.2024 | 1,31 | 1,32 | 1,27 | 1,29 | -1,46% | 10.500,00 |
| 04.03.2024 | 1,31 | 1,36 | 1,28 | 1,31 | 0,08% | - |
| 01.03.2024 | 1,18 | 1,43 | 1,18 | 1,30 | 10,14% | 27.965,00 |
| 29.02.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 1,72% | - |
| 28.02.2024 | 1,14 | 1,18 | 1,13 | 1,16 | 3,37% | - |
| 27.02.2024 | 1,07 | 1,16 | 1,07 | 1,13 | 1,99% | 4.340,00 |
| 26.02.2024 | 1,08 | 1,16 | 1,07 | 1,10 | 2,03% | 10.000,00 |
| 23.02.2024 | 1,07 | 1,10 | 1,06 | 1,08 | 0,93% | 10.000,00 |
| 22.02.2024 | 1,08 | 1,14 | 1,07 | 1,07 | -2,19% | - |
| 21.02.2024 | 1,07 | 1,15 | 1,07 | 1,10 | 1,11% | 9.000,00 |
| 20.02.2024 | 1,13 | 1,15 | 1,05 | 1,08 | -5,57% | 1.000,00 |
| 19.02.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,17% | 150,00 |
| 16.02.2024 | 1,15 | 1,18 | 1,15 | 1,15 | -2,39% | - |
| 15.02.2024 | 1,12 | 1,19 | 1,10 | 1,17 | 3,71% | 14.000,00 |
| 14.02.2024 | 1,16 | 1,19 | 1,12 | 1,13 | -4,23% | 15.509,00 |
| 13.02.2024 | 1,23 | 1,23 | 1,15 | 1,18 | -3,19% | - |
| 12.02.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 1,75% | - |
| 09.02.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 2,39% | 3.800,00 |
| 08.02.2024 | 1,21 | 1,21 | 1,14 | 1,17 | -3,14% | - |
| 07.02.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -1,06% | 5.000,00 |
| 06.02.2024 | 1,19 | 1,27 | 1,19 | 1,22 | 1,07% | - |
| 05.02.2024 | 1,25 | 1,29 | 1,20 | 1,21 | -3,20% | 15.000,00 |
| 02.02.2024 | 1,27 | 1,27 | 1,22 | 1,25 | -0,87% | - |
| 01.02.2024 | 1,27 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 31.01.2024 | 1,30 | 1,32 | 1,26 | 1,26 | -2,55% | - |
| 30.01.2024 | 1,32 | 1,38 | 1,29 | 1,29 | -3,07% | - |
| 29.01.2024 | 1,25 | 1,35 | 1,23 | 1,34 | 6,71% | - |
| 26.01.2024 | 1,31 | 1,31 | 1,25 | 1,25 | -3,99% | 2.672,00 |
| 25.01.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 3,99% | 3.695,00 |
| 24.01.2024 | 1,29 | 1,31 | 1,23 | 1,25 | -2,72% | 3.100,00 |
| 23.01.2024 | 1,30 | 1,31 | 1,25 | 1,29 | -0,46% | 500,00 |
| 22.01.2024 | 1,33 | 1,35 | 1,26 | 1,29 | -2,63% | 2.093,00 |
| 19.01.2024 | 1,27 | 1,33 | 1,27 | 1,33 | 2,07% | 2.000,00 |
| 18.01.2024 | 1,41 | 1,42 | 1,23 | 1,30 | -6,93% | 107.500,00 |
| 17.01.2024 | 1,46 | 1,48 | 1,39 | 1,40 | -5,15% | 12.900,00 |
| 16.01.2024 | 1,50 | 1,54 | 1,47 | 1,48 | -1,80% | 6.900,00 |
| 15.01.2024 | 1,57 | 1,62 | 1,50 | 1,50 | -3,72% | - |
| 12.01.2024 | 1,54 | 1,58 | 1,52 | 1,56 | 1,56% | 4.000,00 |
| 11.01.2024 | 1,56 | 1,57 | 1,53 | 1,54 | -0,97% | - |
| 10.01.2024 | 1,56 | 1,57 | 1,53 | 1,55 | -0,58% | 7.000,00 |
| 09.01.2024 | 1,56 | 1,60 | 1,53 | 1,56 | -0,57% | - |
| 08.01.2024 | 1,65 | 1,65 | 1,54 | 1,57 | -4,21% | 18.900,00 |
| 05.01.2024 | 1,64 | 1,65 | 1,61 | 1,64 | -0,18% | - |
| 04.01.2024 | 1,67 | 1,67 | 1,64 | 1,64 | -0,49% | - |
| 03.01.2024 | 1,65 | 1,67 | 1,63 | 1,65 | -0,06% | - |
| 02.01.2024 | 1,67 | 1,70 | 1,64 | 1,65 | -2,65% | - |
| 29.12.2023 | 1,70 | 1,70 | 1,69 | 1,70 | -0,24% | 90,00 |
| 28.12.2023 | 1,69 | 1,72 | 1,68 | 1,70 | -0,12% | 2.400,00 |
| 27.12.2023 | 1,75 | 1,75 | 1,69 | 1,70 | -1,16% | 6.000,00 |
| 22.12.2023 | 1,71 | 1,74 | 1,71 | 1,72 | 0,23% | - |