12,790$
1,35%
Echtzeit-Aktienkurs nLIGHT
Bid:
Ask:
Aktienkurse zur nLIGHT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 12,71 | 12,86 | 12,56 | 12,79 | 1,27% | 263.473,00 |
| 06.05.2024 | 12,24 | 12,73 | 12,17 | 12,63 | 4,04% | 127.145,00 |
| 03.05.2024 | 12,33 | 12,92 | 11,76 | 12,14 | 5,11% | 240.222,00 |
| 02.05.2024 | 11,48 | 11,68 | 11,32 | 11,55 | 1,67% | 139.590,00 |
| 01.05.2024 | 11,42 | 11,74 | 11,19 | 11,36 | -0,26% | 174.157,00 |
| 30.04.2024 | 11,36 | 11,61 | 11,31 | 11,39 | -1,21% | 152.295,00 |
| 29.04.2024 | 11,57 | 11,64 | 11,43 | 11,53 | -0,22% | 113.700,00 |
| 26.04.2024 | 11,38 | 11,75 | 11,38 | 11,56 | 2,44% | 105.067,00 |
| 25.04.2024 | 10,87 | 11,30 | 10,81 | 11,28 | 2,55% | 227.581,00 |
| 24.04.2024 | 10,96 | 11,08 | 10,80 | 11,00 | 0,46% | 158.653,00 |
| 23.04.2024 | 10,77 | 11,21 | 10,77 | 10,95 | 1,58% | 148.110,00 |
| 22.04.2024 | 10,90 | 10,90 | 10,53 | 10,78 | -0,83% | 142.711,00 |
| 19.04.2024 | 10,64 | 11,18 | 10,64 | 10,87 | 1,68% | 202.469,00 |
| 18.04.2024 | 11,24 | 11,28 | 10,63 | 10,69 | -4,72% | 386.611,00 |
| 17.04.2024 | 11,39 | 11,53 | 11,22 | 11,22 | -0,71% | 138.388,00 |
| 16.04.2024 | 11,26 | 11,65 | 11,11 | 11,30 | -0,48% | 153.544,00 |
| 15.04.2024 | 11,72 | 11,85 | 11,30 | 11,36 | -2,70% | 143.961,00 |
| 12.04.2024 | 11,81 | 12,02 | 11,55 | 11,67 | -1,93% | 122.297,00 |
| 11.04.2024 | 12,06 | 12,06 | 11,73 | 11,90 | -0,38% | 90.369,00 |
| 10.04.2024 | 11,87 | 12,00 | 11,67 | 11,95 | -2,33% | 188.985,00 |
| 09.04.2024 | 12,42 | 12,59 | 12,13 | 12,23 | -1,13% | 138.606,00 |
| 08.04.2024 | 12,56 | 12,68 | 12,34 | 12,37 | -0,64% | 138.733,00 |
| 05.04.2024 | 12,27 | 12,68 | 12,05 | 12,45 | 0,89% | 139.265,00 |
| 04.04.2024 | 13,06 | 13,13 | 12,25 | 12,34 | -3,89% | 91.516,00 |
| 03.04.2024 | 12,45 | 13,04 | 12,45 | 12,84 | 2,15% | 161.685,00 |
| 02.04.2024 | 12,54 | 12,72 | 12,41 | 12,57 | -1,80% | 119.719,00 |
| 01.04.2024 | 12,98 | 12,98 | 12,59 | 12,80 | -1,54% | 103.752,00 |
| 28.03.2024 | 12,65 | 13,35 | 12,65 | 13,00 | 2,60% | 187.944,00 |
| 27.03.2024 | 12,75 | 12,76 | 12,44 | 12,67 | 0,40% | 101.410,00 |
| 26.03.2024 | 12,92 | 13,00 | 12,41 | 12,62 | -1,41% | 189.945,00 |
| 25.03.2024 | 12,68 | 12,97 | 12,64 | 12,80 | 0,55% | 160.021,00 |
| 22.03.2024 | 12,91 | 12,91 | 12,59 | 12,73 | -1,32% | 207.581,00 |
| 21.03.2024 | 12,78 | 13,12 | 12,71 | 12,90 | 1,18% | 131.413,00 |
| 20.03.2024 | 12,44 | 12,88 | 12,26 | 12,75 | 2,74% | 145.047,00 |
| 19.03.2024 | 12,06 | 12,66 | 12,04 | 12,41 | 1,80% | 154.213,00 |
| 18.03.2024 | 12,42 | 12,43 | 12,16 | 12,19 | -1,77% | 91.180,00 |
| 15.03.2024 | 12,30 | 12,57 | 12,23 | 12,41 | 0,00% | 343.577,00 |
| 14.03.2024 | 13,13 | 13,13 | 12,28 | 12,41 | -5,56% | 174.855,00 |
| 13.03.2024 | 12,84 | 13,16 | 12,84 | 13,14 | 1,86% | 155.979,00 |
| 12.03.2024 | 12,71 | 12,97 | 12,70 | 12,90 | 1,34% | 83.398,00 |
| 11.03.2024 | 12,63 | 12,82 | 12,57 | 12,73 | 0,00% | 72.184,00 |
| 08.03.2024 | 13,00 | 13,20 | 12,69 | 12,73 | -0,39% | 95.512,00 |
| 07.03.2024 | 12,88 | 12,88 | 12,68 | 12,78 | -0,39% | 57.300,00 |
| 06.03.2024 | 12,75 | 12,92 | 12,67 | 12,83 | 2,31% | 63.875,00 |
| 05.03.2024 | 12,84 | 12,93 | 12,51 | 12,54 | -3,54% | 125.835,00 |
| 04.03.2024 | 13,06 | 13,30 | 12,91 | 13,00 | -0,31% | 102.504,00 |
| 01.03.2024 | 13,31 | 13,31 | 12,98 | 13,04 | -1,44% | 256.834,00 |
| 29.02.2024 | 13,13 | 13,67 | 13,01 | 13,23 | 2,88% | 114.437,00 |
| 28.02.2024 | 13,00 | 13,08 | 12,81 | 12,86 | -2,21% | 88.664,00 |
| 27.02.2024 | 13,35 | 13,41 | 12,94 | 13,15 | -0,30% | 174.950,00 |
| 26.02.2024 | 12,09 | 13,50 | 12,08 | 13,19 | 8,47% | 251.721,00 |
| 23.02.2024 | 12,10 | 12,59 | 11,66 | 12,16 | -11,69% | 841.269,00 |
| 22.02.2024 | 13,83 | 14,15 | 13,62 | 13,77 | -0,36% | 227.459,00 |
| 21.02.2024 | 13,85 | 13,98 | 13,52 | 13,82 | -0,29% | 145.981,00 |
| 20.02.2024 | 14,16 | 14,27 | 13,70 | 13,86 | -3,62% | 91.767,00 |
| 16.02.2024 | 14,47 | 14,75 | 14,14 | 14,38 | -1,57% | 177.505,00 |
| 15.02.2024 | 13,87 | 14,67 | 13,87 | 14,61 | 6,18% | 146.042,00 |
| 14.02.2024 | 13,49 | 13,82 | 13,44 | 13,76 | 3,77% | 86.684,00 |
| 13.02.2024 | 13,75 | 13,94 | 13,17 | 13,26 | -7,21% | 184.222,00 |
| 12.02.2024 | 14,21 | 14,50 | 14,21 | 14,29 | 1,42% | 122.653,00 |
| 09.02.2024 | 13,47 | 14,14 | 13,41 | 14,09 | 4,60% | 179.536,00 |
| 08.02.2024 | 13,50 | 13,78 | 13,43 | 13,47 | -0,22% | 78.373,00 |
| 07.02.2024 | 13,61 | 13,68 | 13,37 | 13,50 | 0,00% | 109.635,00 |
| 06.02.2024 | 12,89 | 13,50 | 12,89 | 13,50 | 4,49% | 141.491,00 |
| 05.02.2024 | 12,79 | 12,95 | 12,65 | 12,92 | 0,00% | 90.588,00 |
| 02.02.2024 | 12,92 | 13,10 | 12,84 | 12,92 | -1,15% | 111.742,00 |
| 01.02.2024 | 13,02 | 13,16 | 12,64 | 13,07 | 0,77% | 135.037,00 |
| 31.01.2024 | 13,19 | 13,39 | 12,96 | 12,97 | -2,04% | 134.857,00 |
| 30.01.2024 | 13,12 | 13,33 | 13,05 | 13,24 | 0,38% | 104.563,00 |
| 29.01.2024 | 12,86 | 13,19 | 12,47 | 13,19 | 2,49% | 122.979,00 |
| 26.01.2024 | 13,47 | 13,47 | 12,87 | 12,87 | -3,52% | 88.767,00 |
| 25.01.2024 | 13,55 | 13,55 | 13,28 | 13,34 | 0,30% | 99.225,00 |
| 24.01.2024 | 13,83 | 13,83 | 13,27 | 13,30 | -1,99% | 96.151,00 |
| 23.01.2024 | 13,80 | 13,81 | 13,46 | 13,57 | -0,22% | 167.323,00 |
| 22.01.2024 | 13,23 | 13,61 | 13,23 | 13,60 | 3,66% | 69.585,00 |
| 19.01.2024 | 13,27 | 13,27 | 12,81 | 13,12 | -0,08% | 114.596,00 |
| 18.01.2024 | 13,12 | 13,18 | 12,99 | 13,13 | 1,08% | 180.769,00 |
| 17.01.2024 | 12,83 | 13,02 | 12,67 | 12,99 | -0,84% | 123.780,00 |
| 16.01.2024 | 13,09 | 13,19 | 12,95 | 13,10 | -0,98% | 177.337,00 |
| 12.01.2024 | 13,33 | 13,42 | 13,03 | 13,23 | 0,92% | 129.113,00 |
| 11.01.2024 | 12,85 | 13,65 | 12,80 | 13,11 | 1,39% | 191.212,00 |
| 10.01.2024 | 13,03 | 13,59 | 12,60 | 12,93 | -1,07% | 149.238,00 |
| 09.01.2024 | 12,75 | 13,14 | 12,57 | 13,07 | 0,62% | 136.810,00 |
| 08.01.2024 | 12,72 | 13,01 | 12,66 | 12,99 | 2,20% | 91.864,00 |
| 05.01.2024 | 12,65 | 12,90 | 12,63 | 12,71 | -0,70% | 202.801,00 |
| 04.01.2024 | 12,86 | 12,87 | 12,62 | 12,80 | 0,08% | 194.268,00 |
| 03.01.2024 | 13,08 | 13,19 | 12,60 | 12,79 | -3,11% | 435.130,00 |
| 02.01.2024 | 13,42 | 13,45 | 13,03 | 13,20 | -2,22% | 153.775,00 |
| 29.12.2023 | 13,70 | 13,74 | 13,39 | 13,50 | -1,89% | 150.619,00 |
| 28.12.2023 | 13,88 | 13,93 | 13,65 | 13,76 | -1,08% | 115.878,00 |
| 27.12.2023 | 13,88 | 14,09 | 13,78 | 13,91 | 0,65% | 102.661,00 |
| 26.12.2023 | 13,69 | 13,87 | 13,58 | 13,82 | 1,69% | 102.455,00 |
| 22.12.2023 | 13,62 | 13,77 | 13,37 | 13,59 | 0,74% | 199.865,00 |
| 21.12.2023 | 13,26 | 13,50 | 13,05 | 13,49 | 3,77% | 133.670,00 |
| 20.12.2023 | 13,22 | 13,51 | 12,83 | 13,00 | -2,55% | 192.152,00 |
| 19.12.2023 | 13,64 | 13,65 | 13,04 | 13,34 | -1,40% | 171.518,00 |
| 18.12.2023 | 13,95 | 14,22 | 13,50 | 13,53 | -2,45% | 183.475,00 |
| 15.12.2023 | 14,72 | 14,88 | 13,86 | 13,87 | -5,32% | 559.036,00 |
| 14.12.2023 | 14,42 | 15,00 | 14,39 | 14,65 | 3,53% | 279.006,00 |
| 13.12.2023 | 13,76 | 14,16 | 13,44 | 14,15 | 3,21% | 148.859,00 |