1,271€
-2,23%
Echtzeit-Aktienkurs Nano One Materials Corp.
Bid:
Ask:
Aktienkurse zur Nano One Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,31% | 24.464,00 |
| 16.05.2024 | 1,30 | 1,32 | 1,27 | 1,30 | -0,76% | 19.146,00 |
| 15.05.2024 | 1,27 | 1,31 | 1,25 | 1,31 | 4,63% | 14.905,00 |
| 14.05.2024 | 1,32 | 1,32 | 1,25 | 1,25 | -6,01% | 6.282,00 |
| 13.05.2024 | 1,31 | 1,33 | 1,29 | 1,33 | 2,30% | 13.660,00 |
| 10.05.2024 | 1,33 | 1,34 | 1,29 | 1,30 | -2,98% | 50.364,00 |
| 09.05.2024 | 1,39 | 1,43 | 1,34 | 1,34 | -4,28% | 12.151,00 |
| 08.05.2024 | 1,27 | 1,40 | 1,27 | 1,40 | 10,39% | 12.010,00 |
| 07.05.2024 | 1,32 | 1,32 | 1,26 | 1,27 | -4,94% | 4.403,00 |
| 06.05.2024 | 1,32 | 1,36 | 1,30 | 1,34 | -3,33% | 16.943,00 |
| 03.05.2024 | 1,42 | 1,47 | 1,38 | 1,38 | -5,21% | 30.612,00 |
| 02.05.2024 | 1,23 | 1,46 | 1,21 | 1,46 | 21,70% | 62.151,00 |
| 30.04.2024 | 1,28 | 1,28 | 1,19 | 1,20 | -4,92% | 15.991,00 |
| 29.04.2024 | 1,25 | 1,27 | 1,22 | 1,26 | 5,00% | 28.380,00 |
| 26.04.2024 | 1,20 | 1,21 | 1,17 | 1,20 | 0,00% | 53.790,00 |
| 25.04.2024 | 1,14 | 1,20 | 1,12 | 1,20 | 3,27% | 24.900,00 |
| 24.04.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -0,68% | 4.330,00 |
| 23.04.2024 | 1,13 | 1,17 | 1,09 | 1,17 | 3,91% | 13.824,00 |
| 22.04.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,36% | 10.588,00 |
| 19.04.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -4,10% | 17.506,00 |
| 18.04.2024 | 1,13 | 1,17 | 1,12 | 1,17 | 1,39% | 13.250,00 |
| 17.04.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 0,52% | 2.950,00 |
| 16.04.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 7,09% | 12.273,00 |
| 15.04.2024 | 1,14 | 1,14 | 1,07 | 1,07 | -2,90% | 14.788,00 |
| 12.04.2024 | 1,10 | 1,13 | 1,10 | 1,10 | 1,10% | 7.912,00 |
| 11.04.2024 | 1,17 | 1,17 | 1,09 | 1,09 | -5,04% | 24.641,00 |
| 10.04.2024 | 1,19 | 1,20 | 1,15 | 1,15 | -1,71% | 9.236,00 |
| 09.04.2024 | 1,16 | 1,20 | 1,11 | 1,17 | 0,00% | 21.306,00 |
| 08.04.2024 | 1,23 | 1,23 | 1,16 | 1,17 | -2,50% | 4.952,00 |
| 05.04.2024 | 1,24 | 1,24 | 1,16 | 1,20 | -4,31% | 10.916,00 |
| 04.04.2024 | 1,21 | 1,25 | 1,19 | 1,25 | 4,15% | 5.157,00 |
| 03.04.2024 | 1,22 | 1,24 | 1,18 | 1,20 | -1,47% | 14.847,00 |
| 02.04.2024 | 1,24 | 1,28 | 1,22 | 1,22 | 5,34% | 15.977,00 |
| 28.03.2024 | 1,20 | 1,20 | 1,16 | 1,16 | -2,85% | 6.722,00 |
| 27.03.2024 | 1,18 | 1,20 | 1,15 | 1,19 | 2,93% | 8.204,00 |
| 26.03.2024 | 1,18 | 1,21 | 1,15 | 1,16 | -3,33% | 6.425,00 |
| 25.03.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 2,21% | 7.459,00 |
| 22.03.2024 | 1,17 | 1,17 | 1,14 | 1,17 | 1,21% | 5.608,00 |
| 21.03.2024 | 1,17 | 1,20 | 1,16 | 1,16 | -0,34% | 5.430,00 |
| 20.03.2024 | 1,21 | 1,25 | 1,12 | 1,16 | -1,69% | 52.858,00 |
| 19.03.2024 | 1,18 | 1,23 | 1,17 | 1,18 | 2,96% | 9.545,00 |
| 18.03.2024 | 1,19 | 1,20 | 1,15 | 1,15 | 0,00% | 4.579,00 |
| 15.03.2024 | 1,17 | 1,19 | 1,14 | 1,15 | -0,69% | 7.733,00 |
| 14.03.2024 | 1,17 | 1,17 | 1,12 | 1,16 | 0,00% | 14.691,00 |
| 13.03.2024 | 1,13 | 1,16 | 1,10 | 1,16 | 5,66% | 5.977,00 |
| 12.03.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,49% | 5.879,00 |
| 11.03.2024 | 1,11 | 1,15 | 1,10 | 1,12 | -1,06% | 20.675,00 |
| 08.03.2024 | 1,20 | 1,20 | 1,08 | 1,14 | -6,12% | 38.318,00 |
| 07.03.2024 | 1,32 | 1,32 | 1,21 | 1,21 | -6,35% | 16.021,00 |
| 06.03.2024 | 1,29 | 1,33 | 1,26 | 1,29 | 2,38% | 8.420,00 |
| 05.03.2024 | 1,30 | 1,33 | 1,26 | 1,26 | -5,54% | 13.475,00 |
| 04.03.2024 | 1,33 | 1,38 | 1,30 | 1,34 | -1,18% | 59.545,00 |
| 01.03.2024 | 1,21 | 1,43 | 1,19 | 1,35 | 11,00% | 111.722,00 |
| 29.02.2024 | 1,18 | 1,22 | 1,10 | 1,22 | 3,40% | 16.948,00 |
| 28.02.2024 | 1,13 | 1,18 | 1,12 | 1,18 | 4,43% | 15.438,00 |
| 27.02.2024 | 1,13 | 1,16 | 1,09 | 1,13 | 0,53% | 20.002,00 |
| 26.02.2024 | 1,10 | 1,13 | 1,08 | 1,12 | 4,66% | 18.320,00 |
| 23.02.2024 | 1,06 | 1,09 | 1,04 | 1,07 | -1,11% | 38.759,00 |
| 22.02.2024 | 1,10 | 1,14 | 1,05 | 1,08 | 0,18% | 36.907,00 |
| 21.02.2024 | 1,08 | 1,13 | 1,07 | 1,08 | -1,46% | 45.036,00 |
| 20.02.2024 | 1,13 | 1,14 | 1,05 | 1,10 | -3,35% | 42.768,00 |
| 19.02.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -0,87% | 8.587,00 |
| 16.02.2024 | 1,17 | 1,17 | 1,14 | 1,15 | 0,17% | 25.137,00 |
| 15.02.2024 | 1,11 | 1,19 | 1,09 | 1,14 | -0,52% | 53.107,00 |
| 14.02.2024 | 1,16 | 1,19 | 1,13 | 1,15 | -1,37% | 11.200,00 |
| 13.02.2024 | 1,21 | 1,21 | 1,15 | 1,17 | -5,66% | 19.090,00 |
| 12.02.2024 | 1,19 | 1,24 | 1,19 | 1,24 | 2,32% | 38.578,00 |
| 09.02.2024 | 1,20 | 1,21 | 1,16 | 1,21 | 2,55% | 12.153,00 |
| 08.02.2024 | 1,20 | 1,21 | 1,15 | 1,18 | -3,76% | 39.982,00 |
| 07.02.2024 | 1,23 | 1,25 | 1,19 | 1,22 | -1,29% | 9.452,00 |
| 06.02.2024 | 1,23 | 1,27 | 1,20 | 1,24 | 3,33% | 34.477,00 |
| 05.02.2024 | 1,24 | 1,27 | 1,18 | 1,20 | -1,80% | 57.353,00 |
| 02.02.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -3,78% | 15.922,00 |
| 01.02.2024 | 1,25 | 1,27 | 1,23 | 1,27 | -2,76% | 19.068,00 |
| 31.01.2024 | 1,29 | 1,34 | 1,26 | 1,31 | -0,31% | 4.437,00 |
| 30.01.2024 | 1,36 | 1,37 | 1,31 | 1,31 | -0,91% | 11.531,00 |
| 29.01.2024 | 1,25 | 1,35 | 1,22 | 1,32 | 6,27% | 35.141,00 |
| 26.01.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -4,16% | 127.370,00 |
| 25.01.2024 | 1,25 | 1,30 | 1,22 | 1,30 | 4,01% | 20.552,00 |
| 24.01.2024 | 1,29 | 1,33 | 1,25 | 1,25 | -1,58% | 29.985,00 |
| 23.01.2024 | 1,30 | 1,33 | 1,26 | 1,27 | 0,32% | 12.551,00 |
| 22.01.2024 | 1,34 | 1,35 | 1,26 | 1,26 | -5,53% | 40.400,00 |
| 19.01.2024 | 1,30 | 1,34 | 1,26 | 1,34 | 0,15% | 50.938,00 |
| 18.01.2024 | 1,44 | 1,46 | 1,26 | 1,34 | -5,65% | 135.039,00 |
| 17.01.2024 | 1,49 | 1,49 | 1,36 | 1,42 | -3,28% | 50.857,00 |
| 16.01.2024 | 1,54 | 1,54 | 1,46 | 1,46 | -4,31% | 56.572,00 |
| 15.01.2024 | 1,59 | 1,61 | 1,50 | 1,53 | -1,29% | 18.002,00 |
| 12.01.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,00% | 20.945,00 |
| 11.01.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -1,27% | 15.366,00 |
| 10.01.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 1,16% | 78.327,00 |
| 09.01.2024 | 1,55 | 1,59 | 1,52 | 1,55 | 0,00% | 11.227,00 |
| 08.01.2024 | 1,66 | 1,66 | 1,55 | 1,55 | -5,37% | 23.337,00 |
| 05.01.2024 | 1,64 | 1,66 | 1,64 | 1,64 | -1,80% | 9.547,00 |
| 04.01.2024 | 1,69 | 1,69 | 1,65 | 1,67 | 1,21% | 19.547,00 |
| 03.01.2024 | 1,65 | 1,68 | 1,65 | 1,65 | 0,00% | 14.408,00 |
| 02.01.2024 | 1,67 | 1,71 | 1,65 | 1,65 | -3,96% | 24.202,00 |
| 29.12.2023 | 1,68 | 1,72 | 1,67 | 1,72 | 1,66% | 4.893,00 |
| 28.12.2023 | 1,69 | 1,72 | 1,68 | 1,69 | 0,96% | 7.284,00 |
| 27.12.2023 | 1,73 | 1,73 | 1,67 | 1,67 | -0,83% | 1.519,00 |
| 22.12.2023 | 1,71 | 1,73 | 1,67 | 1,69 | -2,65% | 8.606,00 |