1,270$
-6,40%
Echtzeit-Aktienkurs NANO ONE MATERIALS
Bid:
Ask:
Aktienkurse zur NANO ONE MATERIALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,34 | 1,34 | 1,27 | 1,27 | -6,40% | - |
| 29.04.2024 | 1,37 | 1,38 | 1,32 | 1,36 | 4,50% | - |
| 26.04.2024 | 1,29 | 1,30 | 1,26 | 1,30 | 0,54% | - |
| 25.04.2024 | 1,26 | 1,29 | 1,24 | 1,29 | 4,39% | - |
| 24.04.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -1,61% | - |
| 23.04.2024 | 1,24 | 1,26 | 1,21 | 1,26 | 4,44% | - |
| 22.04.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 0,16% | - |
| 19.04.2024 | 1,23 | 1,24 | 1,19 | 1,20 | -2,11% | - |
| 18.04.2024 | 1,23 | 1,23 | 1,21 | 1,23 | 0,32% | - |
| 17.04.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -1,03% | - |
| 16.04.2024 | 1,22 | 1,27 | 1,20 | 1,24 | 7,07% | - |
| 15.04.2024 | 1,20 | 1,20 | 1,15 | 1,15 | -2,72% | - |
| 12.04.2024 | 1,18 | 1,19 | 1,17 | 1,19 | -0,27% | - |
| 11.04.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -4,81% | - |
| 10.04.2024 | 1,28 | 1,28 | 1,24 | 1,25 | -3,33% | - |
| 09.04.2024 | 1,26 | 1,29 | 1,25 | 1,29 | 3,20% | - |
| 08.04.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -2,97% | - |
| 05.04.2024 | 1,31 | 1,31 | 1,28 | 1,29 | 1,91% | - |
| 04.04.2024 | 1,33 | 1,34 | 1,27 | 1,27 | -4,79% | - |
| 03.04.2024 | 1,30 | 1,33 | 1,28 | 1,33 | 1,72% | - |
| 02.04.2024 | 1,34 | 1,34 | 1,30 | 1,31 | 2,71% | - |
| 28.03.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,14% | - |
| 27.03.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 0,82% | - |
| 26.03.2024 | 1,27 | 1,28 | 1,24 | 1,26 | -0,32% | - |
| 25.03.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -1,29% | - |
| 22.03.2024 | 1,25 | 1,32 | 1,23 | 1,28 | 1,04% | - |
| 21.03.2024 | 1,29 | 1,31 | 1,27 | 1,27 | -1,89% | - |
| 20.03.2024 | 1,30 | 1,35 | 1,27 | 1,29 | -2,20% | - |
| 19.03.2024 | 1,29 | 1,32 | 1,28 | 1,32 | 2,53% | - |
| 18.03.2024 | 1,28 | 1,30 | 1,26 | 1,29 | 1,43% | - |
| 15.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 1,70% | - |
| 14.03.2024 | 1,25 | 1,27 | 1,23 | 1,25 | -0,34% | - |
| 13.03.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 2,83% | - |
| 12.03.2024 | 1,24 | 1,24 | 1,20 | 1,22 | -2,45% | - |
| 11.03.2024 | 1,24 | 1,26 | 1,21 | 1,25 | 1,32% | - |
| 08.03.2024 | 1,32 | 1,32 | 1,20 | 1,24 | -6,36% | - |
| 07.03.2024 | 1,41 | 1,42 | 1,32 | 1,32 | -6,53% | - |
| 06.03.2024 | 1,40 | 1,43 | 1,39 | 1,41 | 1,64% | - |
| 05.03.2024 | 1,42 | 1,43 | 1,39 | 1,39 | -2,28% | - |
| 04.03.2024 | 1,45 | 1,45 | 1,40 | 1,42 | 0,12% | - |
| 01.03.2024 | 1,35 | 1,53 | 1,34 | 1,42 | 11,12% | - |
| 29.02.2024 | 1,27 | 1,30 | 1,27 | 1,28 | 0,58% | - |
| 28.02.2024 | 1,24 | 1,28 | 1,23 | 1,27 | 3,44% | - |
| 27.02.2024 | 1,23 | 1,25 | 1,23 | 1,23 | 2,59% | - |
| 26.02.2024 | 1,20 | 1,25 | 1,18 | 1,20 | 2,19% | - |
| 23.02.2024 | 1,16 | 1,19 | 1,15 | 1,17 | 0,99% | - |
| 22.02.2024 | 1,21 | 1,21 | 1,15 | 1,16 | -2,22% | - |
| 21.02.2024 | 1,20 | 1,21 | 1,17 | 1,19 | 1,39% | - |
| 20.02.2024 | 1,24 | 1,24 | 1,14 | 1,17 | -5,65% | - |
| 16.02.2024 | 1,25 | 1,27 | 1,24 | 1,24 | -1,96% | - |
| 15.02.2024 | 1,18 | 1,28 | 1,18 | 1,26 | 4,07% | - |
| 14.02.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -3,60% | - |
| 13.02.2024 | 1,30 | 1,30 | 1,23 | 1,26 | -4,25% | - |
| 12.02.2024 | 1,30 | 1,33 | 1,30 | 1,32 | 1,57% | - |
| 09.02.2024 | 1,27 | 1,30 | 1,25 | 1,30 | 2,79% | - |
| 08.02.2024 | 1,29 | 1,29 | 1,24 | 1,26 | -3,25% | - |
| 07.02.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,41% | - |
| 06.02.2024 | 1,31 | 1,35 | 1,31 | 1,32 | 1,58% | - |
| 05.02.2024 | 1,38 | 1,38 | 1,29 | 1,30 | -3,19% | - |
| 02.02.2024 | 1,37 | 1,37 | 1,33 | 1,34 | -2,17% | - |
| 01.02.2024 | 1,37 | 1,37 | 1,35 | 1,37 | 0,62% | - |
| 31.01.2024 | 1,41 | 1,42 | 1,37 | 1,37 | -2,81% | - |
| 30.01.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -2,84% | - |
| 29.01.2024 | 1,36 | 1,45 | 1,33 | 1,45 | 6,50% | - |
| 26.01.2024 | 1,41 | 1,41 | 1,36 | 1,36 | -3,64% | - |
| 25.01.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 3,41% | - |
| 24.01.2024 | 1,40 | 1,41 | 1,34 | 1,36 | -2,31% | - |
| 23.01.2024 | 1,42 | 1,42 | 1,36 | 1,39 | -0,67% | - |
| 22.01.2024 | 1,46 | 1,46 | 1,37 | 1,40 | -2,79% | - |
| 19.01.2024 | 1,42 | 1,44 | 1,40 | 1,44 | 1,60% | - |
| 18.01.2024 | 1,53 | 1,53 | 1,34 | 1,42 | -6,83% | - |
| 17.01.2024 | 1,58 | 1,59 | 1,52 | 1,53 | -5,05% | - |
| 16.01.2024 | 1,65 | 1,66 | 1,61 | 1,61 | -5,76% | - |
| 12.01.2024 | 1,70 | 1,72 | 1,68 | 1,71 | 1,45% | - |
| 11.01.2024 | 1,69 | 1,70 | 1,68 | 1,68 | -1,19% | - |
| 10.01.2024 | 1,70 | 1,71 | 1,68 | 1,70 | -0,02% | - |
| 09.01.2024 | 1,71 | 1,72 | 1,68 | 1,70 | -0,91% | - |
| 08.01.2024 | 1,80 | 1,80 | 1,70 | 1,72 | -4,08% | - |
| 05.01.2024 | 1,79 | 1,81 | 1,79 | 1,79 | -0,40% | - |
| 04.01.2024 | 1,80 | 1,81 | 1,80 | 1,80 | -0,41% | - |
| 03.01.2024 | 1,79 | 1,81 | 1,79 | 1,80 | -0,08% | - |
| 02.01.2024 | 1,82 | 1,85 | 1,80 | 1,81 | -3,86% | - |
| 28.12.2023 | 1,89 | 1,89 | 1,87 | 1,88 | -0,58% | - |
| 27.12.2023 | 1,91 | 1,91 | 1,88 | 1,89 | -0,37% | - |
| 22.12.2023 | 1,90 | 1,91 | 1,88 | 1,90 | 0,30% | - |
| 21.12.2023 | 1,92 | 1,92 | 1,88 | 1,89 | 0,07% | - |
| 20.12.2023 | 1,91 | 2,00 | 1,87 | 1,89 | -4,80% | - |
| 19.12.2023 | 1,88 | 1,99 | 1,88 | 1,99 | 9,83% | - |
| 18.12.2023 | 1,82 | 1,84 | 1,80 | 1,81 | -0,09% | - |
| 15.12.2023 | 1,83 | 1,83 | 1,79 | 1,81 | -1,04% | - |
| 14.12.2023 | 1,80 | 1,85 | 1,77 | 1,83 | 3,89% | - |
| 13.12.2023 | 1,74 | 1,76 | 1,71 | 1,76 | 2,92% | - |
| 12.12.2023 | 1,72 | 1,72 | 1,69 | 1,71 | -0,44% | - |
| 11.12.2023 | 1,79 | 1,79 | 1,70 | 1,72 | -3,50% | - |
| 08.12.2023 | 1,81 | 1,83 | 1,78 | 1,78 | 0,70% | - |
| 07.12.2023 | 1,82 | 1,82 | 1,74 | 1,77 | -2,71% | - |
| 06.12.2023 | 1,83 | 1,83 | 1,80 | 1,82 | 1,51% | - |
| 05.12.2023 | 1,80 | 1,82 | 1,78 | 1,79 | -0,61% | - |
| 04.12.2023 | 1,80 | 1,82 | 1,79 | 1,80 | -0,39% | - |
| 01.12.2023 | 1,81 | 1,82 | 1,79 | 1,81 | 0,52% | - |