Börse:
1,741€
7,01%
Echtzeit-Aktienkurs The Naga Group AG
Bid:
1,688€
Ask:
1,794€
Aktienkurse zur The Naga Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 1,74 | 1,75 | 1,74 | 1,74 | 7,01% | - |
| 05.08.2022 | 1,40 | 1,64 | 1,40 | 1,63 | 16,63% | 9.023,00 |
| 04.08.2022 | 1,24 | 1,44 | 1,21 | 1,40 | 14,72% | 15.856,00 |
| 03.08.2022 | 1,25 | 1,26 | 1,17 | 1,22 | -2,41% | 7.165,00 |
| 02.08.2022 | 1,25 | 1,28 | 1,17 | 1,25 | -0,32% | 28.056,00 |
| 01.08.2022 | 1,30 | 1,30 | 1,16 | 1,25 | -2,65% | 30.347,00 |
| 29.07.2022 | 1,16 | 1,31 | 1,10 | 1,28 | 10,88% | 90.702,00 |
| 28.07.2022 | 1,29 | 1,29 | 1,03 | 1,16 | -7,06% | 104.380,00 |
| 27.07.2022 | 1,19 | 1,29 | 1,10 | 1,25 | 4,18% | 66.450,00 |
| 26.07.2022 | 1,46 | 1,46 | 1,10 | 1,20 | -18,08% | 101.896,00 |
| 25.07.2022 | 1,70 | 1,71 | 1,34 | 1,46 | -13,10% | 37.721,00 |
| 22.07.2022 | 1,43 | 1,68 | 1,43 | 1,68 | 8,53% | 41.769,00 |
| 21.07.2022 | 1,71 | 1,71 | 1,35 | 1,55 | -7,86% | 54.255,00 |
| 20.07.2022 | 1,74 | 1,93 | 1,60 | 1,68 | -3,34% | 106.380,00 |
| 19.07.2022 | 2,40 | 2,47 | 1,52 | 1,74 | -30,06% | 149.620,00 |
| 18.07.2022 | 2,25 | 2,63 | 2,25 | 2,49 | 11,19% | 13.393,00 |
| 15.07.2022 | 2,14 | 2,42 | 2,14 | 2,24 | -2,61% | 11.933,00 |
| 14.07.2022 | 2,45 | 2,50 | 2,24 | 2,30 | -13,23% | 17.345,00 |
| 13.07.2022 | 2,65 | 2,68 | 2,56 | 2,65 | -0,75% | 17.357,00 |
| 12.07.2022 | 2,92 | 2,96 | 2,59 | 2,67 | -9,81% | 29.051,00 |
| 11.07.2022 | 3,01 | 3,05 | 2,96 | 2,96 | -6,19% | 16.818,00 |
| 08.07.2022 | 3,08 | 3,15 | 3,05 | 3,15 | -1,41% | 4.695,00 |
| 07.07.2022 | 3,01 | 3,20 | 3,01 | 3,20 | 6,32% | 3.233,00 |
| 06.07.2022 | 3,20 | 3,20 | 3,01 | 3,01 | -2,75% | 2.185,00 |
| 05.07.2022 | 3,11 | 3,16 | 3,08 | 3,09 | -0,64% | 11.909,00 |
| 04.07.2022 | 3,25 | 3,25 | 3,01 | 3,11 | -3,27% | 9.677,00 |
| 01.07.2022 | 3,11 | 3,25 | 3,09 | 3,22 | 10,10% | 8.885,00 |
| 30.06.2022 | 3,23 | 3,23 | 2,92 | 2,92 | -9,60% | 3.080,00 |
| 29.06.2022 | 3,28 | 3,28 | 3,00 | 3,23 | -3,29% | 12.714,00 |
| 28.06.2022 | 2,97 | 3,34 | 2,97 | 3,34 | 11,33% | 7.550,00 |
| 27.06.2022 | 2,92 | 3,11 | 2,92 | 3,00 | -0,17% | 18.223,00 |
| 24.06.2022 | 3,01 | 3,01 | 2,91 | 3,01 | -0,17% | 4.504,00 |
| 23.06.2022 | 2,91 | 3,02 | 2,91 | 3,01 | -0,17% | 7.030,00 |
| 22.06.2022 | 2,93 | 3,03 | 2,87 | 3,02 | -2,43% | 20.297,00 |
| 21.06.2022 | 3,11 | 3,12 | 2,96 | 3,09 | 1,64% | 11.167,00 |
| 20.06.2022 | 3,15 | 3,15 | 2,96 | 3,04 | -2,56% | 13.966,00 |
| 17.06.2022 | 3,54 | 3,54 | 2,96 | 3,12 | -5,74% | 19.868,00 |
| 16.06.2022 | 3,55 | 3,55 | 3,31 | 3,31 | -8,31% | 6.360,00 |
| 15.06.2022 | 3,29 | 3,61 | 3,26 | 3,61 | 12,64% | 7.756,00 |
| 14.06.2022 | 3,53 | 3,73 | 3,21 | 3,21 | -10,35% | 13.343,00 |
| 13.06.2022 | 3,71 | 3,89 | 3,55 | 3,58 | -6,66% | 8.319,00 |
| 10.06.2022 | 4,06 | 4,06 | 3,67 | 3,83 | -6,59% | 13.269,00 |
| 09.06.2022 | 4,06 | 4,10 | 3,90 | 4,10 | 1,74% | 7.745,00 |
| 08.06.2022 | 4,19 | 4,19 | 4,02 | 4,03 | 0,37% | 8.056,00 |
| 07.06.2022 | 4,02 | 4,10 | 4,02 | 4,02 | -0,99% | 3.030,00 |
| 06.06.2022 | 4,16 | 4,16 | 4,02 | 4,06 | -0,86% | 5.991,00 |
| 03.06.2022 | 4,34 | 4,34 | 4,06 | 4,09 | -4,55% | 9.659,00 |
| 02.06.2022 | 4,05 | 4,30 | 4,04 | 4,29 | 5,41% | 20.401,00 |
| 01.06.2022 | 4,19 | 4,19 | 4,01 | 4,07 | -2,87% | 7.933,00 |
| 31.05.2022 | 3,72 | 4,19 | 3,72 | 4,19 | 5,95% | 25.727,00 |
| 30.05.2022 | 3,60 | 3,96 | 3,60 | 3,95 | 3,00% | 15.587,00 |
| 27.05.2022 | 3,75 | 3,84 | 3,64 | 3,84 | 6,53% | 7.392,00 |
| 26.05.2022 | 3,76 | 3,76 | 3,60 | 3,60 | -2,44% | 6.586,00 |
| 25.05.2022 | 3,66 | 3,77 | 3,66 | 3,69 | -1,73% | 3.235,00 |
| 24.05.2022 | 3,54 | 3,76 | 3,51 | 3,76 | 1,49% | 6.785,00 |
| 23.05.2022 | 3,89 | 3,89 | 3,51 | 3,70 | -2,37% | 5.765,00 |
| 20.05.2022 | 3,72 | 3,82 | 3,67 | 3,79 | -3,19% | 3.433,00 |
| 19.05.2022 | 3,61 | 3,93 | 3,59 | 3,92 | 0,13% | 5.138,00 |
| 18.05.2022 | 3,92 | 3,92 | 3,72 | 3,91 | -0,13% | 3.111,00 |
| 17.05.2022 | 3,94 | 3,94 | 3,70 | 3,92 | -0,63% | 6.567,00 |
| 16.05.2022 | 3,33 | 3,94 | 3,33 | 3,94 | 18,67% | 6.700,00 |
| 13.05.2022 | 3,46 | 3,71 | 3,31 | 3,32 | -3,91% | 11.992,00 |
| 12.05.2022 | 3,60 | 3,60 | 3,28 | 3,46 | -0,72% | 6.924,00 |
| 11.05.2022 | 3,53 | 3,62 | 3,48 | 3,48 | -1,00% | 6.650,00 |
| 10.05.2022 | 3,60 | 3,62 | 3,29 | 3,52 | -8,10% | 25.756,00 |
| 09.05.2022 | 4,15 | 4,15 | 3,53 | 3,83 | -6,93% | 22.409,00 |
| 06.05.2022 | 4,42 | 4,43 | 3,94 | 4,11 | -4,42% | 6.175,00 |
| 05.05.2022 | 4,59 | 4,59 | 4,30 | 4,30 | -6,42% | 5.423,00 |
| 04.05.2022 | 4,29 | 4,60 | 4,29 | 4,60 | 7,23% | 7.204,00 |
| 03.05.2022 | 4,29 | 4,29 | 4,20 | 4,29 | 0,00% | 10.335,00 |
| 02.05.2022 | 4,27 | 4,39 | 4,11 | 4,29 | 0,35% | 4.406,00 |
| 29.04.2022 | 4,50 | 4,53 | 4,27 | 4,27 | -4,69% | 9.178,00 |
| 28.04.2022 | 4,50 | 4,50 | 4,31 | 4,48 | -0,88% | 17.817,00 |
| 27.04.2022 | 4,69 | 4,69 | 4,30 | 4,52 | -0,44% | 12.165,00 |
| 26.04.2022 | 4,99 | 4,99 | 4,41 | 4,54 | -9,20% | 9.674,00 |
| 25.04.2022 | 5,00 | 5,00 | 4,79 | 5,00 | -3,85% | 3.549,00 |
| 22.04.2022 | 5,11 | 5,32 | 4,91 | 5,20 | -2,07% | 8.166,00 |
| 21.04.2022 | 5,11 | 5,38 | 5,11 | 5,31 | 4,12% | 2.695,00 |
| 20.04.2022 | 5,14 | 5,30 | 5,10 | 5,10 | -0,78% | 2.058,00 |
| 19.04.2022 | 5,07 | 5,24 | 5,07 | 5,14 | -3,20% | 1.017,00 |
| 14.04.2022 | 5,28 | 5,31 | 5,11 | 5,31 | 0,19% | 2.822,00 |
| 13.04.2022 | 5,23 | 5,30 | 4,95 | 5,30 | 3,31% | 3.752,00 |
| 12.04.2022 | 5,20 | 5,24 | 5,13 | 5,13 | 2,19% | 2.321,00 |
| 11.04.2022 | 5,11 | 5,15 | 4,98 | 5,02 | -3,28% | 7.209,00 |
| 08.04.2022 | 5,12 | 5,20 | 5,11 | 5,19 | 2,77% | 4.749,00 |
| 07.04.2022 | 5,05 | 5,33 | 5,05 | 5,05 | -5,43% | 4.933,00 |
| 06.04.2022 | 5,54 | 5,54 | 5,09 | 5,34 | -3,61% | 12.774,00 |
| 05.04.2022 | 5,71 | 5,75 | 5,45 | 5,54 | -1,95% | 12.346,00 |
| 04.04.2022 | 5,79 | 5,82 | 5,65 | 5,65 | 0,89% | 7.028,00 |
| 01.04.2022 | 5,73 | 5,84 | 5,60 | 5,60 | -1,75% | 4.764,00 |
| 31.03.2022 | 5,95 | 6,06 | 5,70 | 5,70 | -4,68% | 7.072,00 |
| 30.03.2022 | 5,78 | 6,14 | 5,78 | 5,98 | 1,36% | 4.961,00 |
| 29.03.2022 | 5,85 | 5,90 | 5,62 | 5,90 | 3,15% | 1.926,00 |
| 28.03.2022 | 5,99 | 6,10 | 5,72 | 5,72 | -4,51% | 3.581,00 |
| 25.03.2022 | 5,89 | 6,12 | 5,70 | 5,99 | 1,18% | 9.670,00 |
| 24.03.2022 | 5,81 | 5,92 | 5,74 | 5,92 | 0,00% | 5.220,00 |
| 23.03.2022 | 5,87 | 5,92 | 5,63 | 5,92 | 0,85% | 6.838,00 |
| 22.03.2022 | 5,88 | 5,88 | 5,73 | 5,87 | 2,44% | 8.290,00 |
| 21.03.2022 | 5,66 | 5,87 | 5,65 | 5,73 | 1,42% | 10.630,00 |
| 18.03.2022 | 5,20 | 5,98 | 5,13 | 5,65 | 7,82% | 20.854,00 |