1,800€
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,80 | 1,81 | 1,79 | 1,80 | 0,00% | - |
| 16.05.2024 | 1,86 | 1,86 | 1,80 | 1,80 | -2,96% | - |
| 15.05.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 3,34% | - |
| 14.05.2024 | 1,83 | 1,83 | 1,79 | 1,80 | -1,91% | - |
| 13.05.2024 | 1,84 | 1,84 | 1,82 | 1,83 | -0,27% | - |
| 10.05.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -1,61% | - |
| 09.05.2024 | 1,87 | 1,87 | 1,85 | 1,87 | 0,54% | - |
| 08.05.2024 | 1,87 | 1,87 | 1,85 | 1,86 | -0,80% | - |
| 07.05.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,08% | - |
| 06.05.2024 | 1,86 | 1,86 | 1,84 | 1,85 | -0,54% | - |
| 03.05.2024 | 1,86 | 1,87 | 1,85 | 1,86 | 0,00% | - |
| 02.05.2024 | 1,86 | 1,87 | 1,84 | 1,86 | 0,00% | - |
| 30.04.2024 | 1,84 | 1,88 | 1,84 | 1,86 | 1,09% | - |
| 29.04.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 0,55% | - |
| 26.04.2024 | 1,90 | 1,90 | 1,81 | 1,83 | -3,43% | - |
| 25.04.2024 | 1,92 | 1,92 | 1,88 | 1,90 | -1,04% | - |
| 24.04.2024 | 1,90 | 1,94 | 1,90 | 1,92 | 0,79% | - |
| 23.04.2024 | 1,91 | 1,91 | 1,89 | 1,90 | -0,26% | - |
| 22.04.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 2,97% | - |
| 19.04.2024 | 1,87 | 1,87 | 1,84 | 1,85 | -1,07% | - |
| 18.04.2024 | 1,83 | 1,89 | 1,83 | 1,87 | 2,19% | - |
| 17.04.2024 | 1,85 | 1,85 | 1,83 | 1,83 | -0,81% | - |
| 16.04.2024 | 1,89 | 1,89 | 1,84 | 1,85 | -2,38% | - |
| 15.04.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 1,34% | - |
| 12.04.2024 | 1,89 | 1,89 | 1,86 | 1,87 | -1,32% | - |
| 11.04.2024 | 1,89 | 1,89 | 1,87 | 1,89 | 0,27% | - |
| 10.04.2024 | 1,91 | 1,91 | 1,87 | 1,89 | -1,31% | - |
| 09.04.2024 | 1,90 | 1,92 | 1,90 | 1,91 | 0,79% | - |
| 08.04.2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,88% | - |
| 05.04.2024 | 1,86 | 1,86 | 1,85 | 1,86 | 0,27% | - |
| 04.04.2024 | 1,89 | 1,89 | 1,85 | 1,86 | -1,85% | - |
| 03.04.2024 | 1,89 | 1,90 | 1,88 | 1,89 | 0,80% | - |
| 02.04.2024 | 1,94 | 1,94 | 1,87 | 1,88 | -3,10% | - |
| 28.03.2024 | 1,95 | 1,95 | 1,92 | 1,94 | -0,51% | - |
| 27.03.2024 | 1,96 | 1,96 | 1,94 | 1,95 | -0,51% | - |
| 26.03.2024 | 1,95 | 1,97 | 1,95 | 1,96 | 0,51% | - |
| 25.03.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -1,02% | - |
| 22.03.2024 | 1,97 | 1,97 | 1,96 | 1,97 | 0,00% | - |
| 21.03.2024 | 1,93 | 1,97 | 1,93 | 1,97 | 2,08% | - |
| 20.03.2024 | 1,94 | 1,94 | 1,93 | 1,93 | -0,52% | - |
| 19.03.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,52% | - |
| 18.03.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 1,85% | - |
| 15.03.2024 | 1,87 | 1,90 | 1,87 | 1,89 | 1,07% | - |
| 14.03.2024 | 1,85 | 1,88 | 1,85 | 1,87 | 1,36% | - |
| 13.03.2024 | 1,89 | 1,89 | 1,84 | 1,85 | -2,12% | - |
| 12.03.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 1,89% | - |
| 11.03.2024 | 1,91 | 1,91 | 1,84 | 1,85 | -3,14% | - |
| 08.03.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -1,04% | - |
| 07.03.2024 | 1,96 | 1,96 | 1,92 | 1,93 | -1,53% | - |
| 06.03.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 1,03% | - |
| 05.03.2024 | 1,93 | 1,95 | 1,93 | 1,94 | 0,78% | - |
| 04.03.2024 | 1,93 | 1,99 | 1,92 | 1,93 | -3,02% | - |
| 01.03.2024 | 1,96 | 2,00 | 1,96 | 1,99 | 1,28% | - |
| 29.02.2024 | 1,90 | 1,97 | 1,90 | 1,96 | 3,16% | - |
| 28.02.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 2,15% | - |
| 27.02.2024 | 1,84 | 1,87 | 1,84 | 1,86 | 1,09% | - |
| 26.02.2024 | 1,83 | 1,85 | 1,83 | 1,84 | 0,82% | - |
| 23.02.2024 | 1,83 | 1,83 | 1,82 | 1,83 | -0,27% | - |
| 22.02.2024 | 1,82 | 1,83 | 1,81 | 1,83 | 0,55% | - |
| 21.02.2024 | 1,82 | 1,82 | 1,81 | 1,82 | 0,00% | - |
| 20.02.2024 | 1,79 | 1,83 | 1,79 | 1,82 | 1,68% | - |
| 19.02.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,13% | - |
| 16.02.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,57% | - |
| 15.02.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 14.02.2024 | 1,77 | 1,77 | 1,74 | 1,75 | -0,85% | 200,00 |
| 13.02.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,57% | - |
| 12.02.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,29% | - |
| 09.02.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,28% | - |
| 08.02.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -1,40% | - |
| 07.02.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 1,71% | - |
| 06.02.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,57% | - |
| 05.02.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 3,57% | - |
| 02.02.2024 | 1,68 | 1,68 | 1,67 | 1,68 | 0,30% | - |
| 01.02.2024 | 1,70 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 31.01.2024 | 1,68 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 30.01.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,88% | - |
| 29.01.2024 | 1,66 | 1,70 | 1,66 | 1,70 | 2,11% | - |
| 26.01.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | - |
| 25.01.2024 | 1,66 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 24.01.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | - |
| 23.01.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,59% | - |
| 22.01.2024 | 1,66 | 1,70 | 1,66 | 1,69 | 1,81% | - |
| 19.01.2024 | 1,69 | 1,69 | 1,65 | 1,66 | -1,48% | - |
| 18.01.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | - |
| 17.01.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -0,89% | - |
| 16.01.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -2,03% | - |
| 15.01.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 12.01.2024 | 1,72 | 1,72 | 1,71 | 1,72 | -0,29% | - |
| 11.01.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 2,08% | - |
| 10.01.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,59% | - |
| 09.01.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | - |
| 08.01.2024 | 1,68 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 05.01.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,30% | - |
| 04.01.2024 | 1,66 | 1,69 | 1,66 | 1,67 | 0,91% | - |
| 03.01.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -1,49% | - |
| 02.01.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | - |
| 29.12.2023 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 28.12.2023 | 1,63 | 1,67 | 1,63 | 1,66 | 1,84% | - |
| 27.12.2023 | 1,66 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 22.12.2023 | 1,66 | 1,66 | 1,65 | 1,66 | 0,30% | - |