1,272€
-0,86%
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 | 1,34 | 1,27 | 1,27 | -0,86% | 625,00 |
| 16.05.2024 | 1,30 | 1,32 | 1,27 | 1,28 | -0,93% | - |
| 15.05.2024 | 1,27 | 1,31 | 1,26 | 1,30 | 2,13% | - |
| 14.05.2024 | 1,29 | 1,31 | 1,27 | 1,27 | -1,93% | 2.050,00 |
| 13.05.2024 | 1,29 | 1,33 | 1,29 | 1,29 | 0,23% | 2.400,00 |
| 10.05.2024 | 1,32 | 1,37 | 1,28 | 1,29 | -1,98% | 500,00 |
| 09.05.2024 | 1,39 | 1,44 | 1,31 | 1,32 | -5,60% | - |
| 08.05.2024 | 1,29 | 1,41 | 1,27 | 1,39 | 8,31% | - |
| 07.05.2024 | 1,29 | 1,32 | 1,24 | 1,29 | -0,46% | - |
| 06.05.2024 | 1,32 | 1,36 | 1,29 | 1,29 | -2,34% | - |
| 03.05.2024 | 1,45 | 1,50 | 1,32 | 1,32 | -8,56% | 1.000,00 |
| 02.05.2024 | 1,19 | 1,46 | 1,19 | 1,45 | 21,89% | 8.868,00 |
| 30.04.2024 | 1,27 | 1,28 | 1,19 | 1,19 | -6,16% | - |
| 29.04.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 4,20% | 11.800,00 |
| 26.04.2024 | 1,20 | 1,22 | 1,17 | 1,22 | 1,50% | 1.000,00 |
| 25.04.2024 | 1,16 | 1,21 | 1,13 | 1,20 | 3,46% | - |
| 24.04.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,70% | - |
| 23.04.2024 | 1,13 | 1,18 | 1,11 | 1,18 | 4,53% | 3.900,00 |
| 22.04.2024 | 1,13 | 1,16 | 1,11 | 1,13 | -0,18% | - |
| 19.04.2024 | 1,15 | 1,17 | 1,11 | 1,13 | -2,25% | 800,00 |
| 18.04.2024 | 1,15 | 1,16 | 1,13 | 1,15 | 0,52% | - |
| 17.04.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -0,86% | - |
| 16.04.2024 | 1,09 | 1,20 | 1,09 | 1,16 | 6,73% | - |
| 15.04.2024 | 1,12 | 1,13 | 1,08 | 1,09 | -3,13% | - |
| 12.04.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 1,36% | 2.000,00 |
| 11.04.2024 | 1,16 | 1,17 | 1,10 | 1,11 | -4,99% | 3.110,00 |
| 10.04.2024 | 1,19 | 1,20 | 1,15 | 1,16 | -1,94% | 1.333,00 |
| 09.04.2024 | 1,15 | 1,20 | 1,13 | 1,19 | 2,77% | - |
| 08.04.2024 | 1,19 | 1,21 | 1,15 | 1,15 | -3,11% | - |
| 05.04.2024 | 1,17 | 1,22 | 1,17 | 1,19 | 1,88% | - |
| 04.04.2024 | 1,23 | 1,24 | 1,17 | 1,17 | -4,65% | 2.000,00 |
| 03.04.2024 | 1,21 | 1,23 | 1,18 | 1,23 | 1,16% | 150,00 |
| 02.04.2024 | 1,18 | 1,28 | 1,18 | 1,21 | 2,71% | 149,00 |
| 28.03.2024 | 1,18 | 1,19 | 1,16 | 1,18 | -0,08% | 120,00 |
| 27.03.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,55% | - |
| 26.03.2024 | 1,18 | 1,19 | 1,13 | 1,16 | -1,27% | - |
| 25.03.2024 | 1,18 | 1,21 | 1,17 | 1,18 | -0,51% | 785,00 |
| 22.03.2024 | 1,16 | 1,24 | 1,14 | 1,18 | 2,25% | - |
| 21.03.2024 | 1,18 | 1,22 | 1,15 | 1,16 | -2,03% | 4.000,00 |
| 20.03.2024 | 1,22 | 1,24 | 1,16 | 1,18 | -3,04% | - |
| 19.03.2024 | 1,19 | 1,22 | 1,18 | 1,22 | 2,09% | 1.000,00 |
| 18.03.2024 | 1,17 | 1,20 | 1,16 | 1,19 | 1,70% | - |
| 15.03.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 2,80% | - |
| 14.03.2024 | 1,15 | 1,18 | 1,13 | 1,14 | -0,35% | - |
| 13.03.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 2,32% | - |
| 12.03.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -1,23% | - |
| 11.03.2024 | 1,13 | 1,16 | 1,10 | 1,13 | 0,71% | - |
| 08.03.2024 | 1,20 | 1,23 | 1,09 | 1,13 | -6,24% | 50,00 |
| 07.03.2024 | 1,29 | 1,31 | 1,20 | 1,20 | -7,12% | - |
| 06.03.2024 | 1,28 | 1,32 | 1,28 | 1,29 | 0,94% | - |
| 05.03.2024 | 1,31 | 1,32 | 1,28 | 1,28 | -2,44% | 1.638,00 |
| 04.03.2024 | 1,31 | 1,35 | 1,29 | 1,31 | 0,15% | 400,00 |
| 01.03.2024 | 1,19 | 1,43 | 1,18 | 1,31 | 10,63% | 1.510,00 |
| 29.02.2024 | 1,17 | 1,21 | 1,14 | 1,19 | 1,46% | - |
| 28.02.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,82% | 500,00 |
| 27.02.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 2,99% | 1.720,00 |
| 26.02.2024 | 1,08 | 1,15 | 1,07 | 1,10 | 1,94% | 20,00 |
| 23.02.2024 | 1,07 | 1,10 | 1,05 | 1,08 | 1,03% | 1.200,00 |
| 22.02.2024 | 1,10 | 1,13 | 1,06 | 1,07 | -2,28% | 700,00 |
| 21.02.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 1,39% | 11.950,00 |
| 20.02.2024 | 1,15 | 1,15 | 1,05 | 1,08 | -5,92% | 4.017,00 |
| 19.02.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,17% | 580,00 |
| 16.02.2024 | 1,16 | 1,19 | 1,15 | 1,15 | -1,04% | - |
| 15.02.2024 | 1,13 | 1,20 | 1,10 | 1,16 | 2,29% | 3.450,00 |
| 14.02.2024 | 1,18 | 1,19 | 1,12 | 1,13 | -3,82% | 500,00 |
| 13.02.2024 | 1,22 | 1,22 | 1,15 | 1,18 | -3,20% | 150,00 |
| 12.02.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,33% | 25,00 |
| 09.02.2024 | 1,18 | 1,21 | 1,15 | 1,20 | 2,39% | 750,00 |
| 08.02.2024 | 1,21 | 1,21 | 1,15 | 1,17 | -3,06% | 41.222,00 |
| 07.02.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -1,31% | - |
| 06.02.2024 | 1,21 | 1,27 | 1,21 | 1,23 | 1,24% | - |
| 05.02.2024 | 1,25 | 1,27 | 1,20 | 1,21 | -2,81% | 1.000,00 |
| 02.02.2024 | 1,27 | 1,29 | 1,23 | 1,25 | -1,50% | 350,00 |
| 01.02.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 0,08% | - |
| 31.01.2024 | 1,29 | 1,32 | 1,26 | 1,26 | -2,32% | 480,00 |
| 30.01.2024 | 1,34 | 1,37 | 1,29 | 1,29 | -3,14% | - |
| 29.01.2024 | 1,26 | 1,34 | 1,23 | 1,34 | 6,12% | 1.000,00 |
| 26.01.2024 | 1,31 | 1,31 | 1,25 | 1,26 | -3,52% | - |
| 25.01.2024 | 1,25 | 1,31 | 1,23 | 1,31 | 4,65% | - |
| 24.01.2024 | 1,29 | 1,31 | 1,23 | 1,25 | -3,18% | 1.300,00 |
| 23.01.2024 | 1,30 | 1,31 | 1,25 | 1,29 | -0,54% | - |
| 22.01.2024 | 1,33 | 1,35 | 1,26 | 1,30 | -2,63% | 725,00 |
| 19.01.2024 | 1,31 | 1,33 | 1,27 | 1,33 | 1,37% | 5.705,00 |
| 18.01.2024 | 1,40 | 1,46 | 1,24 | 1,31 | -6,15% | 730,00 |
| 17.01.2024 | 1,47 | 1,49 | 1,39 | 1,40 | -4,96% | 13.480,00 |
| 16.01.2024 | 1,51 | 1,54 | 1,47 | 1,47 | -2,52% | 30.200,00 |
| 15.01.2024 | 1,56 | 1,62 | 1,51 | 1,51 | -3,33% | - |
| 12.01.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,43% | 925,00 |
| 11.01.2024 | 1,56 | 1,57 | 1,52 | 1,54 | -1,16% | 1.000,00 |
| 10.01.2024 | 1,56 | 1,57 | 1,54 | 1,56 | -0,26% | - |
| 09.01.2024 | 1,57 | 1,59 | 1,53 | 1,56 | -0,64% | 270,00 |
| 08.01.2024 | 1,65 | 1,67 | 1,54 | 1,57 | -4,56% | 1.000,00 |
| 05.01.2024 | 1,65 | 1,66 | 1,64 | 1,65 | -0,06% | - |
| 04.01.2024 | 1,66 | 1,69 | 1,65 | 1,65 | -0,66% | - |
| 03.01.2024 | 1,66 | 1,68 | 1,65 | 1,66 | -0,30% | 2.200,00 |
| 02.01.2024 | 1,65 | 1,71 | 1,64 | 1,66 | -2,69% | - |
| 29.12.2023 | 1,70 | 1,71 | 1,69 | 1,71 | 0,71% | - |
| 28.12.2023 | 1,71 | 1,72 | 1,68 | 1,70 | -0,47% | - |
| 27.12.2023 | 1,72 | 1,73 | 1,69 | 1,71 | -0,81% | - |
| 22.12.2023 | 1,72 | 1,74 | 1,70 | 1,72 | 0,17% | 1.500,00 |