15,046$
-3,83%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,10 | 15,18 | 15,04 | 15,05 | -3,83% | - |
| 18.04.2024 | 15,67 | 15,75 | 15,60 | 15,65 | -0,06% | - |
| 17.04.2024 | 15,54 | 15,67 | 15,51 | 15,65 | 1,04% | - |
| 16.04.2024 | 15,48 | 15,51 | 15,48 | 15,49 | -0,62% | - |
| 15.04.2024 | 15,62 | 15,62 | 15,54 | 15,59 | -1,56% | - |
| 12.04.2024 | 15,86 | 15,93 | 15,83 | 15,84 | -0,10% | - |
| 11.04.2024 | 15,76 | 15,85 | 15,69 | 15,85 | -0,64% | - |
| 10.04.2024 | 16,07 | 16,12 | 15,96 | 15,96 | -0,86% | - |
| 09.04.2024 | 16,14 | 16,15 | 16,09 | 16,10 | 0,05% | - |
| 08.04.2024 | 16,05 | 16,09 | 16,05 | 16,09 | 0,95% | - |
| 05.04.2024 | 15,91 | 15,94 | 15,89 | 15,94 | -1,61% | - |
| 04.04.2024 | 16,19 | 16,22 | 16,08 | 16,20 | 1,25% | - |
| 03.04.2024 | 16,01 | 16,08 | 15,94 | 16,00 | -2,09% | - |
| 02.04.2024 | 16,30 | 16,34 | 16,30 | 16,34 | -1,80% | - |
| 28.03.2024 | 16,69 | 16,69 | 16,63 | 16,64 | 0,32% | - |
| 27.03.2024 | 16,57 | 16,59 | 16,56 | 16,59 | -3,62% | - |
| 26.03.2024 | 17,17 | 17,22 | 17,17 | 17,21 | 2,32% | - |
| 25.03.2024 | 16,85 | 16,85 | 16,82 | 16,82 | -4,45% | - |
| 22.03.2024 | 17,61 | 17,61 | 17,60 | 17,60 | -1,88% | - |
| 21.03.2024 | 17,93 | 17,95 | 17,91 | 17,94 | 4,35% | - |
| 19.03.2024 | 17,16 | 17,20 | 17,06 | 17,19 | -0,39% | - |
| 18.03.2024 | 17,25 | 17,26 | 17,25 | 17,26 | 3,42% | - |
| 15.03.2024 | 16,75 | 16,75 | 16,67 | 16,69 | -0,86% | - |
| 14.03.2024 | 16,95 | 16,95 | 16,81 | 16,83 | -2,30% | - |
| 13.03.2024 | 17,24 | 17,28 | 17,20 | 17,23 | 0,76% | - |
| 11.03.2024 | 17,13 | 17,19 | 17,10 | 17,10 | 0,77% | - |
| 08.03.2024 | 16,95 | 17,05 | 16,86 | 16,97 | -1,11% | - |
| 07.03.2024 | 17,13 | 17,16 | 17,12 | 17,16 | 1,55% | - |
| 06.03.2024 | 16,92 | 16,92 | 16,84 | 16,90 | 2,92% | - |
| 05.03.2024 | 16,44 | 16,50 | 16,37 | 16,42 | -2,66% | - |
| 04.03.2024 | 16,89 | 16,91 | 16,85 | 16,86 | -1,17% | - |
| 01.03.2024 | 17,03 | 17,06 | 17,00 | 17,06 | 5,51% | - |
| 29.02.2024 | 16,23 | 16,24 | 16,12 | 16,17 | 0,03% | - |
| 28.02.2024 | 16,19 | 16,19 | 16,16 | 16,17 | -1,49% | - |
| 27.02.2024 | 16,42 | 16,48 | 16,38 | 16,41 | -2,97% | - |
| 22.02.2024 | 16,94 | 16,94 | 16,91 | 16,92 | 1,18% | - |
| 21.02.2024 | 16,76 | 16,76 | 16,69 | 16,72 | -0,75% | - |
| 20.02.2024 | 16,92 | 16,96 | 16,84 | 16,85 | -2,79% | - |
| 16.02.2024 | 17,33 | 17,33 | 17,30 | 17,33 | 3,71% | - |
| 15.02.2024 | 16,66 | 16,71 | 16,66 | 16,71 | -1,38% | - |
| 13.02.2024 | 16,94 | 17,01 | 16,91 | 16,94 | -0,99% | - |
| 12.02.2024 | 17,06 | 17,12 | 17,06 | 17,11 | 0,09% | - |
| 09.02.2024 | 17,05 | 17,12 | 17,03 | 17,10 | -12,66% | - |
| 07.02.2024 | 19,71 | 19,71 | 19,56 | 19,58 | -1,02% | - |
| 06.02.2024 | 19,85 | 19,86 | 19,76 | 19,78 | 1,49% | - |
| 05.02.2024 | 19,64 | 19,64 | 19,49 | 19,49 | -1,97% | - |
| 02.02.2024 | 19,34 | 19,88 | 19,34 | 19,88 | 25,68% | - |
| 01.02.2024 | 15,80 | 15,82 | 15,71 | 15,82 | -0,61% | - |
| 31.01.2024 | 15,97 | 16,16 | 15,91 | 15,91 | -0,62% | - |
| 30.01.2024 | 16,01 | 16,03 | 16,00 | 16,01 | -0,51% | - |
| 29.01.2024 | 16,05 | 16,09 | 16,01 | 16,09 | 0,43% | - |
| 26.01.2024 | 16,19 | 16,19 | 16,02 | 16,03 | -1,58% | - |
| 25.01.2024 | 16,35 | 16,37 | 16,27 | 16,28 | -4,88% | - |
| 24.01.2024 | 17,22 | 17,24 | 17,09 | 17,12 | 9,79% | - |
| 22.01.2024 | 15,63 | 15,63 | 15,59 | 15,59 | 1,12% | - |
| 19.01.2024 | 15,35 | 15,44 | 15,31 | 15,42 | -1,99% | - |
| 18.01.2024 | 15,73 | 15,75 | 15,73 | 15,73 | -5,31% | - |
| 17.01.2024 | 16,63 | 16,66 | 16,58 | 16,61 | -5,25% | - |
| 16.01.2024 | 17,56 | 17,60 | 17,48 | 17,53 | -9,30% | - |
| 11.01.2024 | 19,27 | 19,34 | 19,23 | 19,33 | -0,07% | - |
| 10.01.2024 | 19,40 | 19,40 | 19,33 | 19,34 | -0,44% | - |
| 09.01.2024 | 19,44 | 19,49 | 19,40 | 19,43 | 3,29% | - |
| 05.01.2024 | 18,57 | 18,82 | 18,57 | 18,81 | -0,26% | - |
| 04.01.2024 | 18,83 | 18,89 | 18,71 | 18,86 | 5,68% | - |
| 03.01.2024 | 17,91 | 17,91 | 17,85 | 17,85 | 0,10% | - |
| 02.01.2024 | 18,08 | 18,19 | 17,82 | 17,83 | -4,99% | - |
| 28.12.2023 | 18,93 | 18,93 | 18,76 | 18,76 | -1,53% | - |
| 27.12.2023 | 18,85 | 19,10 | 18,85 | 19,06 | 1,82% | - |
| 22.12.2023 | 18,45 | 18,72 | 18,20 | 18,72 | -10,33% | - |
| 21.12.2023 | 20,87 | 20,90 | 20,85 | 20,87 | 0,96% | - |
| 20.12.2023 | 20,70 | 20,74 | 20,58 | 20,67 | 0,96% | - |
| 19.12.2023 | 20,42 | 20,48 | 20,41 | 20,48 | 1,86% | - |
| 18.12.2023 | 20,07 | 20,11 | 20,05 | 20,10 | -3,40% | - |
| 15.12.2023 | 20,77 | 20,90 | 20,74 | 20,81 | 0,12% | - |
| 14.12.2023 | 20,80 | 20,80 | 20,73 | 20,79 | -0,35% | - |
| 13.12.2023 | 20,66 | 20,87 | 20,64 | 20,86 | 0,18% | - |
| 12.12.2023 | 20,83 | 20,84 | 20,82 | 20,82 | -0,88% | - |
| 11.12.2023 | 21,00 | 21,04 | 21,00 | 21,01 | -6,45% | - |
| 08.12.2023 | 22,37 | 22,52 | 22,30 | 22,46 | -0,19% | - |
| 07.12.2023 | 22,12 | 22,51 | 22,12 | 22,50 | 3,19% | - |
| 06.12.2023 | 21,78 | 21,82 | 21,78 | 21,80 | 1,72% | - |
| 05.12.2023 | 21,53 | 21,53 | 21,44 | 21,44 | 0,83% | - |
| 04.12.2023 | 21,50 | 21,50 | 21,22 | 21,26 | -0,76% | - |
| 01.12.2023 | 21,51 | 21,51 | 21,35 | 21,42 | -0,45% | - |
| 30.11.2023 | 21,48 | 21,52 | 21,48 | 21,52 | -0,47% | - |
| 29.11.2023 | 21,52 | 21,69 | 21,51 | 21,62 | 0,91% | - |
| 28.11.2023 | 21,26 | 21,46 | 21,26 | 21,43 | 0,46% | - |
| 27.11.2023 | 21,27 | 21,33 | 21,23 | 21,33 | 1,90% | - |
| 22.11.2023 | 21,05 | 21,06 | 20,89 | 20,93 | 1,79% | - |
| 21.11.2023 | 20,67 | 20,76 | 20,56 | 20,56 | 0,51% | - |
| 20.11.2023 | 20,47 | 20,47 | 20,45 | 20,46 | 1,53% | - |
| 17.11.2023 | 20,13 | 20,17 | 20,09 | 20,15 | 0,87% | - |
| 16.11.2023 | 20,07 | 20,07 | 19,94 | 19,98 | -0,51% | - |
| 15.11.2023 | 20,07 | 20,10 | 20,07 | 20,08 | 1,83% | - |
| 14.11.2023 | 19,60 | 19,72 | 19,60 | 19,72 | 0,06% | - |
| 13.11.2023 | 19,65 | 19,72 | 19,63 | 19,70 | -2,04% | - |
| 10.11.2023 | 20,11 | 20,12 | 19,96 | 20,12 | -6,79% | - |
| 09.11.2023 | 19,65 | 21,78 | 19,65 | 21,58 | 12,17% | - |
| 08.11.2023 | 19,14 | 19,29 | 19,14 | 19,24 | 0,81% | - |
| 07.11.2023 | 19,07 | 19,15 | 19,02 | 19,09 | 1,09% | - |