14,850€
-1,66%
Echtzeit-Aktienkurs NEXON CO. LTD
Bid:
Ask:
Aktienkurse zur NEXON CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 07.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 06.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 03.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 02.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 30.04.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | - |
| 29.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 26.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 25.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 24.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 23.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 22.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | - |
| 19.04.2024 | 14,40 | 14,40 | 13,80 | 13,80 | -4,83% | 200,00 |
| 18.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 17.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 16.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 15.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 100,00 |
| 12.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 10.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 09.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 08.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 05.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 04.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 03.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 02.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 28.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 27.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 26.03.2024 | 15,50 | 16,00 | 15,50 | 15,50 | 1,97% | 28,00 |
| 25.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 22.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 21.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 20.03.2024 | 15,40 | 16,10 | 15,40 | 15,80 | 2,60% | 1.250,00 |
| 19.03.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 18.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 15.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | - |
| 14.03.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -2,56% | - |
| 13.03.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 2,63% | - |
| 12.03.2024 | 15,30 | 15,90 | 15,20 | 15,20 | -1,30% | 1.358,00 |
| 11.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 08.03.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | 50,00 |
| 07.03.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -2,56% | - |
| 06.03.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 5,41% | 500,00 |
| 05.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | 475,00 |
| 04.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 01.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 29.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 28.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 27.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 26.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 23.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 22.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 21.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 20.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 20,00 |
| 19.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 16.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 15.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 48,00 |
| 14.02.2024 | 15,20 | 15,20 | 15,10 | 15,10 | -2,58% | - |
| 13.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 12.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 09.02.2024 | 15,50 | 15,90 | 15,50 | 15,90 | -1,85% | - |
| 08.02.2024 | 17,10 | 17,70 | 15,50 | 16,20 | -8,47% | 1.170,00 |
| 07.02.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -2,21% | - |
| 06.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 05.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 02.02.2024 | 17,30 | 18,40 | 17,30 | 18,40 | 31,43% | 1.030,00 |
| 01.02.2024 | 14,20 | 14,20 | 14,00 | 14,00 | -3,45% | - |
| 31.01.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 30.01.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 29.01.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 26.01.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -2,70% | - |
| 25.01.2024 | 14,70 | 15,20 | 14,70 | 14,80 | -3,90% | 50,00 |
| 24.01.2024 | 15,90 | 15,90 | 15,40 | 15,40 | 7,69% | 700,00 |
| 23.01.2024 | 14,30 | 14,60 | 14,30 | 14,30 | 2,88% | 2.604,00 |
| 22.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 19.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 18.01.2024 | 14,60 | 14,80 | 14,10 | 14,10 | -5,37% | 520,00 |
| 17.01.2024 | 15,50 | 15,50 | 14,90 | 14,90 | -5,10% | 30,00 |
| 16.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | 52,00 |
| 15.01.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -1,79% | - |
| 12.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 11.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 5,00 |
| 10.01.2024 | 17,50 | 17,50 | 17,30 | 17,30 | 0,00% | - |
| 09.01.2024 | 17,40 | 17,40 | 17,30 | 17,30 | 3,59% | - |
| 08.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 05.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 04.01.2024 | 17,00 | 17,00 | 16,90 | 16,90 | 5,62% | 500,00 |
| 03.01.2024 | 16,50 | 16,60 | 16,00 | 16,00 | -1,84% | 397,00 |
| 02.01.2024 | 16,70 | 16,70 | 16,30 | 16,30 | 1,88% | 511,00 |
| 29.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 28.12.2023 | 17,10 | 17,10 | 16,60 | 16,60 | -1,19% | 300,00 |
| 27.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 22.12.2023 | 16,80 | 17,00 | 16,80 | 16,90 | -9,14% | 1.637,00 |
| 21.12.2023 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | - |
| 20.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 19.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 18.12.2023 | 18,60 | 18,60 | 18,10 | 18,10 | -3,72% | 70,00 |
| 15.12.2023 | 18,70 | 18,80 | 18,70 | 18,80 | 1,62% | - |
| 14.12.2023 | 18,70 | 18,70 | 18,50 | 18,50 | -2,12% | - |
| 13.12.2023 | 18,70 | 18,90 | 18,70 | 18,90 | -0,53% | - |