Börse:
12,852$
1,20%
Echtzeit-Aktienkurs Neophotonics Corp.
Bid:
12,698$
Ask:
13,007$
Aktienkurse zur Neophotonics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 11,82 | 12,72 | 11,80 | 12,70 | 9,67% | 1.813.627,00 |
| 15.01.2021 | 11,00 | 12,13 | 10,96 | 11,58 | 5,75% | 2.419.847,00 |
| 14.01.2021 | 10,25 | 10,96 | 10,24 | 10,95 | 9,72% | 1.100.809,00 |
| 13.01.2021 | 10,03 | 10,19 | 9,93 | 9,98 | 1,53% | 754.264,00 |
| 12.01.2021 | 9,79 | 10,24 | 9,77 | 9,83 | 1,14% | 856.813,00 |
| 11.01.2021 | 9,01 | 9,73 | 9,01 | 9,72 | 7,63% | - |
| 08.01.2021 | 9,25 | 9,28 | 8,97 | 9,03 | -1,31% | 502.097,00 |
| 07.01.2021 | 9,24 | 9,25 | 9,05 | 9,15 | 0,33% | 366.298,00 |
| 06.01.2021 | 8,97 | 9,26 | 8,97 | 9,12 | 1,90% | 536.588,00 |
| 05.01.2021 | 8,92 | 9,13 | 8,87 | 8,95 | 1,41% | 531.975,00 |
| 04.01.2021 | 9,14 | 9,29 | 8,81 | 8,83 | -2,91% | - |
| 31.12.2020 | 9,12 | 9,26 | 9,02 | 9,09 | 0,55% | 422.340,00 |
| 30.12.2020 | 8,88 | 9,05 | 8,81 | 9,04 | 1,92% | 406.460,00 |
| 29.12.2020 | 9,11 | 9,21 | 8,82 | 8,87 | -2,53% | 485.678,00 |
| 28.12.2020 | 9,19 | 9,39 | 9,10 | 9,10 | 0,44% | 493.547,00 |
| 24.12.2020 | 9,06 | 9,08 | 8,82 | 9,06 | -0,22% | 321.974,00 |
| 23.12.2020 | 9,19 | 9,23 | 9,05 | 9,08 | -0,44% | 351.838,00 |
| 22.12.2020 | 8,84 | 9,45 | 8,76 | 9,12 | 4,43% | 1.924.103,00 |
| 21.12.2020 | 8,80 | 8,80 | 8,59 | 8,73 | -1,99% | - |
| 18.12.2020 | 9,10 | 9,12 | 8,87 | 8,91 | -1,87% | 1.240.745,00 |
| 17.12.2020 | 8,95 | 9,16 | 8,88 | 9,08 | 1,91% | 851.110,00 |
| 16.12.2020 | 9,07 | 9,08 | 8,90 | 8,91 | -1,00% | 444.804,00 |
| 15.12.2020 | 8,81 | 9,04 | 8,70 | 9,00 | 3,09% | 529.178,00 |
| 14.12.2020 | 8,42 | 8,80 | 8,42 | 8,73 | 4,68% | 677.702,00 |
| 11.12.2020 | 8,50 | 8,51 | 8,26 | 8,34 | -3,14% | 506.135,00 |
| 10.12.2020 | 8,36 | 8,66 | 8,24 | 8,61 | 1,77% | 552.530,00 |
| 09.12.2020 | 8,82 | 8,85 | 8,22 | 8,46 | -4,41% | 739.983,00 |
| 08.12.2020 | 8,97 | 8,97 | 8,78 | 8,85 | -1,56% | 544.623,00 |
| 07.12.2020 | 8,80 | 9,02 | 8,60 | 8,99 | 3,57% | 582.609,00 |
| 04.12.2020 | 8,34 | 8,70 | 8,34 | 8,68 | 4,83% | 514.766,00 |
| 03.12.2020 | 8,30 | 8,48 | 8,26 | 8,28 | 0,85% | 539.599,00 |
| 02.12.2020 | 8,03 | 8,34 | 7,96 | 8,21 | 2,28% | 469.688,00 |
| 01.12.2020 | 8,18 | 8,19 | 7,87 | 8,03 | -0,41% | - |
| 30.11.2020 | 8,25 | 8,29 | 8,00 | 8,06 | -1,95% | 752.068,00 |
| 27.11.2020 | 8,13 | 8,23 | 8,05 | 8,22 | 1,73% | 219.656,00 |
| 25.11.2020 | 8,10 | 8,17 | 8,05 | 8,08 | -0,74% | 439.482,00 |
| 24.11.2020 | 8,25 | 8,25 | 8,11 | 8,14 | -0,49% | 356.882,00 |
| 23.11.2020 | 8,10 | 8,24 | 8,06 | 8,18 | 2,12% | 526.024,00 |
| 20.11.2020 | 8,03 | 8,21 | 7,95 | 8,01 | -0,74% | 875.648,00 |
| 19.11.2020 | 7,98 | 8,13 | 7,82 | 8,07 | 1,51% | 449.132,00 |
| 18.11.2020 | 7,75 | 8,01 | 7,72 | 7,95 | 1,79% | 559.102,00 |
| 17.11.2020 | 7,76 | 7,87 | 7,71 | 7,81 | 0,51% | 598.576,00 |
| 16.11.2020 | 7,88 | 7,95 | 7,68 | 7,77 | -0,77% | 393.160,00 |
| 13.11.2020 | 7,99 | 8,01 | 7,83 | 7,83 | -0,51% | 327.210,00 |
| 12.11.2020 | 7,91 | 7,99 | 7,78 | 7,87 | -1,01% | 515.079,00 |
| 11.11.2020 | 7,70 | 7,95 | 7,62 | 7,95 | 4,74% | 456.752,00 |
| 10.11.2020 | 8,04 | 8,05 | 7,58 | 7,59 | -5,60% | 715.572,00 |
| 09.11.2020 | 8,00 | 8,20 | 7,98 | 8,04 | 1,77% | 1.591.079,00 |
| 06.11.2020 | 7,52 | 7,98 | 7,49 | 7,90 | 5,76% | 1.468.972,00 |
| 05.11.2020 | 7,20 | 7,49 | 7,05 | 7,47 | 8,58% | 1.335.474,00 |
| 04.11.2020 | 6,63 | 7,00 | 6,63 | 6,88 | 3,93% | 731.123,00 |
| 03.11.2020 | 6,22 | 6,63 | 6,15 | 6,62 | -0,90% | 1.675.419,00 |
| 02.11.2020 | 6,89 | 7,01 | 6,68 | 6,68 | -1,91% | 1.318.452,00 |
| 30.10.2020 | 6,96 | 6,97 | 6,70 | 6,81 | -2,85% | 730.120,00 |
| 29.10.2020 | 6,55 | 7,07 | 6,50 | 7,01 | 6,53% | 1.272.598,00 |
| 28.10.2020 | 6,67 | 6,76 | 6,56 | 6,58 | -3,66% | 463.226,00 |
| 27.10.2020 | 6,84 | 6,90 | 6,75 | 6,83 | 0,74% | 398.672,00 |
| 26.10.2020 | 6,69 | 6,81 | 6,63 | 6,78 | 0,74% | 451.603,00 |
| 23.10.2020 | 6,84 | 6,84 | 6,67 | 6,73 | -0,88% | 378.191,00 |
| 22.10.2020 | 6,74 | 6,85 | 6,60 | 6,79 | 1,04% | 567.348,00 |
| 21.10.2020 | 6,77 | 6,95 | 6,72 | 6,72 | -0,44% | 267.944,00 |
| 20.10.2020 | 6,89 | 6,95 | 6,74 | 6,75 | -1,17% | 369.058,00 |
| 19.10.2020 | 6,75 | 6,90 | 6,74 | 6,83 | 1,79% | 411.093,00 |
| 16.10.2020 | 6,77 | 6,83 | 6,71 | 6,71 | -0,89% | 274.692,00 |
| 15.10.2020 | 6,60 | 6,82 | 6,60 | 6,77 | 0,45% | 394.352,00 |
| 14.10.2020 | 6,75 | 6,76 | 6,59 | 6,74 | 0,15% | 531.041,00 |
| 13.10.2020 | 6,72 | 6,84 | 6,65 | 6,73 | -0,44% | 664.074,00 |
| 12.10.2020 | 6,87 | 6,88 | 6,59 | 6,76 | -0,15% | 653.989,00 |
| 09.10.2020 | 6,66 | 6,84 | 6,59 | 6,77 | 3,20% | 611.038,00 |
| 08.10.2020 | 6,25 | 6,62 | 6,22 | 6,56 | -0,76% | 716.421,00 |
| 07.10.2020 | 6,75 | 6,76 | 6,54 | 6,61 | -0,45% | 629.541,00 |
| 06.10.2020 | 6,73 | 6,85 | 6,60 | 6,64 | 0,91% | 1.254.549,00 |
| 05.10.2020 | 6,25 | 6,63 | 6,24 | 6,58 | 9,85% | 1.973.213,00 |
| 02.10.2020 | 5,91 | 6,06 | 5,90 | 5,99 | -1,48% | 512.648,00 |
| 01.10.2020 | 6,13 | 6,17 | 6,00 | 6,08 | -0,16% | 627.998,00 |
| 30.09.2020 | 6,18 | 6,22 | 6,08 | 6,09 | -0,81% | 489.719,00 |
| 29.09.2020 | 6,07 | 6,19 | 6,06 | 6,14 | 1,15% | 538.062,00 |
| 28.09.2020 | 6,10 | 6,23 | 6,02 | 6,07 | 2,02% | 543.596,00 |
| 25.09.2020 | 5,87 | 5,97 | 5,85 | 5,95 | 0,85% | 499.247,00 |
| 24.09.2020 | 5,85 | 6,05 | 5,75 | 5,90 | 0,17% | 614.699,00 |
| 23.09.2020 | 6,21 | 6,22 | 5,86 | 5,89 | -5,61% | 1.061.456,00 |
| 22.09.2020 | 6,35 | 6,37 | 6,11 | 6,24 | -0,79% | 652.202,00 |
| 21.09.2020 | 6,07 | 6,31 | 6,03 | 6,29 | 2,44% | 1.094.053,00 |
| 18.09.2020 | 6,26 | 6,28 | 6,13 | 6,14 | -0,65% | 1.385.986,00 |
| 17.09.2020 | 6,15 | 6,34 | 6,14 | 6,18 | -1,59% | 954.626,00 |
| 16.09.2020 | 6,27 | 6,47 | 6,27 | 6,28 | 0,48% | 910.524,00 |
| 15.09.2020 | 6,40 | 6,59 | 6,23 | 6,25 | -0,64% | 994.389,00 |
| 14.09.2020 | 6,25 | 6,36 | 6,18 | 6,29 | 0,96% | 972.582,00 |
| 11.09.2020 | 6,22 | 6,29 | 6,12 | 6,23 | 1,30% | 777.062,00 |
| 10.09.2020 | 6,23 | 6,39 | 6,12 | 6,15 | -1,91% | 934.792,00 |
| 09.09.2020 | 6,39 | 6,50 | 6,24 | 6,27 | -0,16% | 1.009.888,00 |
| 08.09.2020 | 6,39 | 6,49 | 6,24 | 6,28 | -4,27% | 1.600.892,00 |
| 04.09.2020 | 6,68 | 6,78 | 6,29 | 6,56 | -0,76% | 1.605.381,00 |
| 03.09.2020 | 6,53 | 6,84 | 6,50 | 6,61 | -8,58% | 2.245.576,00 |
| 02.09.2020 | 7,00 | 7,25 | 6,86 | 7,23 | 3,88% | 1.619.805,00 |
| 01.09.2020 | 7,32 | 7,34 | 6,82 | 6,96 | 4,50% | 2.621.087,00 |
| 31.08.2020 | 6,60 | 6,71 | 6,36 | 6,66 | -3,76% | 1.589.767,00 |
| 28.08.2020 | 6,75 | 6,93 | 6,64 | 6,92 | 2,98% | 938.624,00 |
| 27.08.2020 | 6,86 | 6,96 | 6,70 | 6,72 | -1,75% | 936.241,00 |
| 26.08.2020 | 7,00 | 7,16 | 6,80 | 6,84 | -2,29% | 1.054.934,00 |