1,271€
0,55%
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 | 1,27 | 1,36 | 1,27 | 1,36 | 7,91% | 4.000,00 |
| 16.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,12% | - |
| 15.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 14.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | 1.705,00 |
| 13.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 10.05.2024 | 1,27 | 1,32 | 1,27 | 1,30 | -5,11% | 1.490,00 |
| 09.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 10,31% | - |
| 08.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | - |
| 07.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -5,83% | - |
| 06.05.2024 | 1,30 | 1,38 | 1,30 | 1,34 | -6,43% | 825,00 |
| 03.05.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 1,85% | 3.300,00 |
| 02.05.2024 | 1,18 | 1,40 | 1,18 | 1,40 | 8,17% | 9.925,00 |
| 30.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,20% | 222,00 |
| 29.04.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 9,29% | 2.920,00 |
| 26.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,75% | - |
| 25.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 24.04.2024 | 1,14 | 1,21 | 1,13 | 1,13 | 4,45% | 2.000,00 |
| 23.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,18% | - |
| 22.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,78% | - |
| 19.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,36% | - |
| 18.04.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -2,93% | 1.650,00 |
| 17.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,20% | 1.700,00 |
| 16.04.2024 | 1,08 | 1,14 | 1,08 | 1,12 | -0,53% | 3.500,00 |
| 15.04.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 4,82% | 200,00 |
| 12.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -4,43% | - |
| 11.04.2024 | 1,12 | 1,19 | 1,08 | 1,13 | -1,23% | 46.100,00 |
| 10.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,42% | - |
| 09.04.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -2,43% | 1.000,00 |
| 08.04.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,53% | 250,00 |
| 05.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 04.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 03.04.2024 | 1,17 | 1,19 | 1,17 | 1,19 | -3,41% | 7.000,00 |
| 02.04.2024 | 1,33 | 1,33 | 1,23 | 1,23 | 7,14% | 3.950,00 |
| 28.03.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 1,77% | - |
| 27.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,42% | - |
| 26.03.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 0,70% | - |
| 25.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 22.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,22% | - |
| 21.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,21% | - |
| 20.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,20% | - |
| 19.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,11% | - |
| 18.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,06% | 1.111,00 |
| 15.03.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 1,08% | 1.000,00 |
| 14.03.2024 | 1,11 | 1,15 | 1,11 | 1,12 | 2,76% | 13.971,00 |
| 13.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | - |
| 12.03.2024 | 1,10 | 1,15 | 1,09 | 1,09 | -0,18% | 6.000,00 |
| 11.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,05% | - |
| 08.03.2024 | 1,18 | 1,21 | 1,07 | 1,07 | -14,92% | 3.500,00 |
| 07.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,47% | - |
| 06.03.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -1,86% | 4.000,00 |
| 05.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -4,16% | 5.000,00 |
| 04.03.2024 | 1,28 | 1,40 | 1,28 | 1,35 | 1,97% | 3.585,00 |
| 01.03.2024 | 1,16 | 1,32 | 1,16 | 1,32 | 10,00% | 3.500,00 |
| 29.02.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 2,04% | 6.800,00 |
| 28.02.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 0,51% | 2.000,00 |
| 27.02.2024 | 1,07 | 1,17 | 1,07 | 1,17 | 5,22% | 640,00 |
| 26.02.2024 | 1,08 | 1,11 | 1,06 | 1,11 | 8,38% | 1.800,00 |
| 23.02.2024 | 1,02 | 1,03 | 1,02 | 1,03 | -5,87% | - |
| 22.02.2024 | 1,07 | 1,09 | 1,07 | 1,09 | -7,63% | 2.880,00 |
| 21.02.2024 | 1,06 | 1,18 | 1,06 | 1,18 | 5,17% | 11.500,00 |
| 20.02.2024 | 1,11 | 1,18 | 1,09 | 1,12 | -0,18% | 4.950,00 |
| 19.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,92% | - |
| 16.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 7,30% | - |
| 15.02.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -5,32% | 9.500,00 |
| 14.02.2024 | 1,14 | 1,15 | 1,10 | 1,13 | -1,91% | 1.350,00 |
| 13.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -3,20% | 50,00 |
| 12.02.2024 | 1,16 | 1,19 | 1,16 | 1,19 | -2,62% | - |
| 09.02.2024 | 1,15 | 1,22 | 1,15 | 1,22 | 1,67% | 1.000,00 |
| 08.02.2024 | 1,17 | 1,20 | 1,15 | 1,20 | -0,50% | 1.582,00 |
| 07.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,74% | - |
| 06.02.2024 | 1,18 | 1,25 | 1,18 | 1,24 | 3,33% | 12.800,00 |
| 05.02.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -2,28% | 1.000,00 |
| 02.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 01.02.2024 | 1,23 | 1,30 | 1,22 | 1,22 | -2,72% | 3.500,00 |
| 31.01.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -2,19% | 450,00 |
| 30.01.2024 | 1,30 | 1,38 | 1,28 | 1,28 | 4,23% | 700,00 |
| 29.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,54% | - |
| 26.01.2024 | 1,27 | 1,29 | 1,26 | 1,26 | 4,83% | 7.412,00 |
| 25.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,91% | - |
| 24.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 60,00 |
| 23.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,47% | - |
| 22.01.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,25% | 650,00 |
| 19.01.2024 | 1,26 | 1,28 | 1,26 | 1,28 | -1,54% | 13.680,00 |
| 18.01.2024 | 1,37 | 1,39 | 1,29 | 1,30 | -9,60% | 15.400,00 |
| 17.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -8,76% | - |
| 16.01.2024 | 1,48 | 1,58 | 1,48 | 1,58 | 3,55% | 70,00 |
| 15.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 12.01.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | 480,00 |
| 11.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | - |
| 10.01.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -2,32% | - |
| 09.01.2024 | 1,53 | 1,62 | 1,53 | 1,55 | -3,00% | 2.500,00 |
| 08.01.2024 | 1,71 | 1,71 | 1,60 | 1,60 | -0,25% | 3.233,00 |
| 05.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,91% | - |
| 04.01.2024 | 1,62 | 1,65 | 1,62 | 1,65 | -1,79% | 5.000,00 |
| 03.01.2024 | 1,62 | 1,71 | 1,62 | 1,68 | 3,07% | 1.100,00 |
| 02.01.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -6,64% | 2.095,00 |
| 29.12.2023 | 1,65 | 1,75 | 1,65 | 1,75 | 2,34% | 200,00 |
| 28.12.2023 | 1,65 | 1,71 | 1,62 | 1,71 | 3,02% | 2.050,00 |
| 27.12.2023 | 1,66 | 1,76 | 1,66 | 1,66 | -5,37% | 1.300,00 |
| 22.12.2023 | 1,65 | 1,75 | 1,65 | 1,75 | 4,67% | 1.000,00 |