14,000€
-4,11%
Echtzeit-Aktienkurs Nexon Co. Ltd
Bid:
Ask:
Aktienkurse zur Nexon Co. Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,20 | 14,30 | 14,10 | 14,15 | -3,74% | - |
| 18.04.2024 | 14,80 | 14,80 | 14,65 | 14,70 | 0,00% | - |
| 17.04.2024 | 14,60 | 14,95 | 14,55 | 14,70 | 0,68% | - |
| 16.04.2024 | 14,60 | 14,65 | 14,50 | 14,60 | -0,68% | - |
| 15.04.2024 | 14,70 | 14,75 | 14,60 | 14,70 | -1,34% | - |
| 12.04.2024 | 14,80 | 15,00 | 14,65 | 14,90 | 1,02% | - |
| 11.04.2024 | 14,65 | 14,80 | 14,60 | 14,75 | -0,67% | - |
| 10.04.2024 | 14,95 | 15,00 | 14,80 | 14,85 | 0,00% | - |
| 09.04.2024 | 14,90 | 14,90 | 14,80 | 14,85 | 0,34% | - |
| 08.04.2024 | 14,80 | 14,85 | 14,80 | 14,80 | 0,34% | - |
| 05.04.2024 | 14,50 | 14,80 | 14,50 | 14,75 | -1,67% | - |
| 04.04.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 1,01% | - |
| 03.04.2024 | 14,80 | 14,85 | 14,70 | 14,85 | -2,30% | - |
| 02.04.2024 | 15,30 | 15,35 | 15,15 | 15,20 | -1,62% | - |
| 28.03.2024 | 15,30 | 15,45 | 15,30 | 15,45 | 0,65% | - |
| 27.03.2024 | 15,30 | 15,40 | 15,20 | 15,35 | -2,85% | - |
| 26.03.2024 | 15,85 | 15,90 | 15,80 | 15,80 | 1,94% | - |
| 25.03.2024 | 15,55 | 15,60 | 15,50 | 15,50 | -4,32% | - |
| 22.03.2024 | 16,00 | 16,30 | 16,00 | 16,20 | -1,82% | - |
| 21.03.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 1,54% | - |
| 20.03.2024 | 15,60 | 16,25 | 15,60 | 16,25 | 2,85% | - |
| 19.03.2024 | 15,60 | 15,90 | 15,60 | 15,80 | -0,63% | - |
| 18.03.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 3,58% | - |
| 15.03.2024 | 15,40 | 15,40 | 15,30 | 15,35 | -0,32% | - |
| 14.03.2024 | 15,50 | 15,55 | 15,40 | 15,40 | -1,91% | - |
| 13.03.2024 | 15,60 | 15,80 | 15,60 | 15,70 | -2,48% | - |
| 12.03.2024 | 15,50 | 16,10 | 15,50 | 16,10 | 2,88% | - |
| 11.03.2024 | 15,50 | 15,80 | 15,50 | 15,65 | 0,64% | - |
| 08.03.2024 | 15,45 | 15,60 | 15,40 | 15,55 | -0,96% | - |
| 07.03.2024 | 15,60 | 15,70 | 15,55 | 15,70 | 1,62% | - |
| 06.03.2024 | 15,20 | 15,55 | 15,20 | 15,45 | 1,98% | - |
| 05.03.2024 | 15,10 | 15,35 | 15,05 | 15,15 | -2,26% | - |
| 04.03.2024 | 15,60 | 15,70 | 15,50 | 15,50 | -1,90% | - |
| 01.03.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 5,33% | - |
| 29.02.2024 | 14,95 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 28.02.2024 | 15,00 | 15,00 | 14,85 | 14,90 | -1,65% | - |
| 27.02.2024 | 15,10 | 15,20 | 15,10 | 15,15 | 2,36% | - |
| 26.02.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -4,52% | - |
| 23.02.2024 | 15,20 | 15,55 | 15,20 | 15,50 | -0,96% | - |
| 22.02.2024 | 15,55 | 15,65 | 15,50 | 15,65 | 0,97% | - |
| 21.02.2024 | 15,30 | 15,50 | 15,30 | 15,50 | -0,64% | - |
| 20.02.2024 | 15,70 | 15,70 | 15,55 | 15,60 | 0,00% | - |
| 19.02.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -2,50% | - |
| 16.02.2024 | 16,20 | 16,20 | 16,00 | 16,00 | 2,89% | - |
| 15.02.2024 | 15,45 | 15,55 | 15,45 | 15,55 | 0,32% | - |
| 14.02.2024 | 15,50 | 15,65 | 15,50 | 15,50 | -2,21% | - |
| 13.02.2024 | 15,90 | 15,95 | 15,75 | 15,85 | -0,31% | - |
| 12.02.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | - |
| 09.02.2024 | 15,85 | 16,00 | 15,80 | 16,00 | 0,00% | - |
| 08.02.2024 | 16,00 | 17,80 | 16,00 | 16,00 | -11,85% | - |
| 07.02.2024 | 17,90 | 18,30 | 17,90 | 18,15 | -1,63% | - |
| 06.02.2024 | 18,20 | 18,55 | 18,20 | 18,45 | 1,65% | 8,00 |
| 05.02.2024 | 18,25 | 18,35 | 18,10 | 18,15 | -3,97% | - |
| 02.02.2024 | 17,60 | 18,90 | 17,55 | 18,90 | 29,90% | 10.117,00 |
| 01.02.2024 | 14,50 | 14,60 | 14,45 | 14,55 | -1,02% | - |
| 31.01.2024 | 14,80 | 14,90 | 14,70 | 14,70 | -0,34% | - |
| 30.01.2024 | 14,85 | 14,85 | 14,75 | 14,75 | -1,01% | - |
| 29.01.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 26.01.2024 | 14,85 | 14,90 | 14,75 | 14,80 | -1,66% | - |
| 25.01.2024 | 15,05 | 15,10 | 15,00 | 15,05 | -4,44% | - |
| 24.01.2024 | 15,80 | 15,95 | 15,70 | 15,75 | 7,14% | 3.000,00 |
| 23.01.2024 | 14,65 | 14,75 | 14,60 | 14,70 | 2,80% | - |
| 22.01.2024 | 14,30 | 14,35 | 14,25 | 14,30 | 1,78% | - |
| 19.01.2024 | 14,00 | 14,20 | 14,00 | 14,05 | -2,77% | - |
| 18.01.2024 | 14,40 | 14,55 | 14,40 | 14,45 | -5,56% | - |
| 17.01.2024 | 15,25 | 15,40 | 15,20 | 15,30 | -5,26% | - |
| 16.01.2024 | 16,10 | 16,20 | 16,05 | 16,15 | -5,28% | - |
| 15.01.2024 | 17,05 | 17,05 | 16,95 | 17,05 | -0,87% | - |
| 12.01.2024 | 17,00 | 17,20 | 17,00 | 17,20 | -2,55% | - |
| 11.01.2024 | 17,65 | 17,75 | 17,55 | 17,65 | 0,00% | - |
| 10.01.2024 | 17,85 | 17,95 | 17,60 | 17,65 | -0,84% | - |
| 09.01.2024 | 17,75 | 17,85 | 17,60 | 17,80 | 4,09% | 544,00 |
| 08.01.2024 | 17,10 | 17,10 | 17,00 | 17,10 | -0,29% | - |
| 05.01.2024 | 17,00 | 17,15 | 16,90 | 17,15 | -0,58% | - |
| 04.01.2024 | 17,20 | 17,40 | 17,00 | 17,25 | 6,15% | - |
| 03.01.2024 | 16,50 | 16,50 | 16,25 | 16,25 | -0,31% | - |
| 02.01.2024 | 16,35 | 16,60 | 16,25 | 16,30 | -0,91% | - |
| 29.12.2023 | 16,30 | 16,45 | 16,30 | 16,45 | -2,95% | - |
| 28.12.2023 | 16,80 | 17,05 | 16,80 | 16,95 | -0,59% | - |
| 27.12.2023 | 17,00 | 17,30 | 16,95 | 17,05 | 0,00% | - |
| 22.12.2023 | 16,50 | 17,10 | 16,50 | 17,05 | -10,50% | - |
| 21.12.2023 | 19,00 | 19,05 | 18,95 | 19,05 | 0,79% | - |
| 20.12.2023 | 18,70 | 19,00 | 18,70 | 18,90 | 1,34% | - |
| 19.12.2023 | 18,75 | 18,85 | 18,55 | 18,65 | 1,91% | - |
| 18.12.2023 | 18,45 | 18,55 | 18,30 | 18,30 | -4,69% | - |
| 15.12.2023 | 18,95 | 19,20 | 18,95 | 19,20 | 1,32% | - |
| 14.12.2023 | 18,90 | 19,15 | 18,85 | 18,95 | -1,56% | - |
| 13.12.2023 | 19,05 | 19,25 | 19,05 | 19,25 | -0,52% | - |
| 12.12.2023 | 19,20 | 19,35 | 19,20 | 19,35 | -0,51% | - |
| 11.12.2023 | 19,55 | 19,60 | 19,40 | 19,45 | -6,94% | - |
| 08.12.2023 | 20,80 | 20,90 | 20,70 | 20,90 | 2,45% | - |
| 07.12.2023 | 20,50 | 20,90 | 20,40 | 20,40 | 0,99% | - |
| 06.12.2023 | 20,20 | 20,40 | 20,20 | 20,20 | 1,76% | - |
| 05.12.2023 | 19,80 | 19,90 | 19,75 | 19,85 | 1,28% | - |
| 04.12.2023 | 19,50 | 19,85 | 19,50 | 19,60 | -2,00% | - |
| 01.12.2023 | 19,65 | 20,00 | 19,65 | 20,00 | 1,27% | - |
| 30.11.2023 | 19,75 | 19,85 | 19,70 | 19,75 | 0,25% | - |
| 29.11.2023 | 19,60 | 19,80 | 19,55 | 19,70 | 1,29% | - |
| 28.11.2023 | 19,45 | 19,55 | 19,35 | 19,45 | 0,00% | - |
| 27.11.2023 | 19,40 | 19,50 | 19,35 | 19,45 | 2,64% | - |