Nexa Resources S.A. NEXA
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$11,80-0,39 (-3,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,80 | -3,20 % | $12,00 | $12,13 | $11,69 | 380,74K |
| 2026-09-30 | $12,19 | -1,53 % | $12,52 | $12,62 | $12,14 | 405,30K |
| 2026-09-29 | $12,38 | +1,23 % | $12,27 | $12,41 | $12,09 | 477,20K |
| 2026-09-28 | $12,23 | -1,69 % | $12,03 | $12,40 | $11,80 | 477,00K |
| 2026-09-25 | $12,44 | -1,58 % | $12,67 | $12,76 | $12,40 | 451,70K |
| 2026-09-24 | $12,64 | -1,10 % | $12,62 | $12,77 | $12,44 | 479,20K |
| 2026-09-23 | $12,78 | -3,84 % | $12,90 | $12,91 | $12,55 | 592,10K |
| 2026-09-22 | $13,29 | +3,34 % | $12,89 | $13,35 | $12,83 | 392,50K |
| 2026-09-21 | $12,86 | -1,15 % | $13,04 | $13,15 | $12,72 | 823,80K |
| 2026-09-18 | $13,01 | +0,70 % | $12,92 | $13,05 | $12,51 | 965,60K |
| 2026-09-17 | $12,92 | +6,95 % | $12,87 | $13,10 | $12,78 | 1,67M |
| 2026-09-16 | $12,08 | -4,28 % | $12,88 | $12,98 | $11,94 | 1,31M |
| 2026-09-15 | $12,62 | +0,88 % | $12,56 | $12,79 | $12,51 | 763,90K |
| 2026-09-14 | $12,51 | -6,01 % | $12,80 | $13,07 | $12,44 | 601,00K |
| 2026-09-11 | $13,31 | +1,29 % | $13,38 | $13,62 | $13,19 | 518,40K |
| 2026-09-10 | $13,14 | -7,79 % | $13,54 | $13,76 | $13,14 | 556,70K |
| 2026-09-09 | $14,25 | +0,92 % | $14,12 | $14,78 | $14,10 | 920,20K |
| 2026-09-08 | $14,12 | +2,32 % | $14,45 | $14,60 | $14,06 | 1,10M |
| 2026-09-04 | $13,80 | -0,36 % | $13,53 | $13,92 | $13,44 | 573,50K |
| 2026-09-03 | $13,85 | +3,82 % | $13,50 | $14,08 | $13,39 | 905,40K |
| 2026-09-02 | $13,34 | +1,68 % | $13,28 | $13,57 | $13,11 | 657,60K |
| 2026-09-01 | $13,12 | -3,60 % | $13,24 | $13,60 | $13,10 | 872,00K |
| 2026-08-31 | $13,61 | +1,95 % | $13,20 | $13,74 | $13,20 | 850,00K |
| 2026-08-28 | $13,35 | -3,96 % | $13,98 | $14,20 | $13,28 | 1,32M |
| 2026-08-27 | $13,90 | -10,78 % | $14,90 | $15,33 | $13,74 | 2,03M |
| 2026-08-26 | $15,58 | -1,52 % | $15,64 | $15,95 | $15,36 | 528,70K |
| 2026-08-25 | $15,82 | +3,94 % | $14,99 | $15,85 | $14,85 | 842,80K |
| 2026-08-24 | $15,22 | -1,17 % | $15,48 | $15,75 | $14,86 | 1,13M |
| 2026-08-21 | $15,40 | +9,45 % | $14,55 | $15,53 | $14,36 | 1,21M |
| 2026-08-20 | $14,07 | -0,71 % | $13,95 | $14,27 | $13,73 | 477,20K |
| 2026-08-19 | $14,17 | +5,04 % | $14,18 | $14,86 | $14,06 | 675,50K |
| 2026-08-18 | $13,49 | -6,19 % | $14,06 | $14,11 | $13,42 | 362,50K |
| 2026-08-17 | $14,38 | +1,41 % | $14,38 | $14,51 | $14,00 | 434,40K |
| 2026-08-14 | $14,18 | -1,05 % | $14,33 | $14,63 | $14,11 | 352,50K |
| 2026-08-13 | $14,33 | -1,65 % | $14,24 | $14,61 | $14,18 | 447,40K |
| 2026-08-12 | $14,57 | +0,83 % | $14,87 | $14,98 | $14,48 | 442,30K |
| 2026-08-11 | $14,45 | -2,76 % | $14,79 | $15,30 | $14,29 | 568,50K |
| 2026-08-10 | $14,86 | +5,39 % | $14,08 | $15,01 | $14,07 | 699,00K |
| 2026-08-07 | $14,10 | -1,40 % | $14,63 | $15,00 | $14,05 | 710,10K |
| 2026-08-06 | $14,30 | +1,78 % | $13,48 | $14,54 | $13,48 | 746,90K |
| 2026-08-05 | $14,05 | +4,07 % | $13,98 | $14,46 | $13,88 | 1,23M |
| 2026-08-04 | $13,50 | +5,06 % | $13,09 | $13,79 | $13,09 | 1,15M |
| 2026-08-03 | $12,85 | 0,00 % | $12,49 | $12,95 | $12,31 | 609,00K |
| 2026-07-31 | $12,85 | -2,36 % | $12,85 | $13,19 | $12,55 | 373,20K |
| 2026-07-30 | $13,16 | +8,22 % | $12,51 | $13,18 | $12,50 | 604,20K |
| 2026-07-29 | $12,16 | -1,62 % | $12,34 | $12,46 | $11,69 | 498,50K |
| 2026-07-28 | $12,36 | -4,11 % | $12,56 | $12,80 | $12,11 | 521,20K |
| 2026-07-27 | $12,89 | +0,16 % | $12,93 | $13,04 | $12,45 | 507,60K |
| 2026-07-24 | $12,87 | -2,65 % | $13,29 | $13,56 | $12,82 | 340,20K |
| 2026-07-23 | $13,22 | -3,01 % | $13,27 | $13,63 | $13,04 | 356,90K |
| 2026-07-22 | $13,63 | +6,32 % | $13,00 | $13,69 | $13,00 | 561,70K |
| 2026-07-21 | $12,82 | +6,66 % | $12,58 | $12,83 | $12,20 | 465,50K |
| 2026-07-20 | $12,02 | -1,39 % | $12,13 | $12,30 | $11,91 | 438,10K |
| 2026-07-17 | $12,19 | -3,02 % | $12,27 | $12,47 | $11,84 | 701,20K |
| 2026-07-16 | $12,57 | -10,53 % | $13,63 | $13,67 | $12,41 | 767,50K |
| 2026-07-15 | $14,05 | -3,24 % | $14,48 | $14,50 | $13,71 | 392,40K |
| 2026-07-14 | $14,52 | +5,37 % | $14,47 | $14,60 | $14,05 | 434,30K |
| 2026-07-13 | $13,78 | -6,95 % | $14,34 | $14,44 | $13,57 | 718,20K |
| 2026-07-10 | $14,81 | +10,03 % | $13,51 | $15,01 | $13,50 | 989,60K |
| 2026-07-09 | $13,46 | +4,58 % | $13,28 | $13,67 | $13,16 | 522,60K |
| 2026-07-08 | $12,87 | -0,16 % | $12,52 | $12,87 | $12,32 | 533,40K |
| 2026-07-07 | $12,89 | -2,42 % | $12,99 | $13,35 | $12,64 | 581,60K |
| 2026-07-06 | $13,21 | +1,30 % | $13,22 | $13,31 | $12,80 | 747,90K |
| 2026-07-02 | $13,04 | +8,31 % | $13,49 | $14,39 | $12,66 | 1,63M |
| 2026-07-01 | $12,04 | -1,63 % | $12,07 | $12,30 | $11,58 | 933,60K |
| 2026-06-30 | $12,24 | +0,33 % | $12,48 | $12,55 | $12,14 | 697,00K |
| 2026-06-29 | $12,20 | -5,06 % | $12,61 | $12,86 | $12,11 | 943,40K |
| 2026-06-26 | $12,85 | +3,13 % | $12,55 | $12,94 | $12,15 | 441,20K |
| 2026-06-25 | $12,46 | +0,97 % | $12,62 | $12,92 | $12,02 | 693,20K |
| 2026-06-24 | $12,34 | -9,13 % | $12,93 | $13,10 | $12,10 | 1,07M |
| 2026-06-23 | $13,58 | -2,65 % | $13,50 | $13,80 | $13,09 | 556,70K |
| 2026-06-22 | $13,95 | -2,04 % | $14,00 | $14,26 | $13,72 | 672,30K |
| 2026-06-18 | $14,24 | -0,70 % | $14,67 | $14,70 | $13,69 | 1,17M |
| 2026-06-17 | $14,34 | -3,37 % | $14,73 | $15,14 | $14,25 | 638,40K |
| 2026-06-16 | $14,84 | +2,98 % | $14,50 | $15,01 | $14,41 | 648,10K |
| 2026-06-15 | $14,41 | +4,95 % | $14,51 | $14,91 | $14,21 | 843,00K |
| 2026-06-12 | $13,73 | +6,35 % | $13,08 | $13,73 | $13,08 | 581,50K |
| 2026-06-11 | $12,91 | +6,61 % | $12,36 | $12,91 | $12,11 | 611,80K |
| 2026-06-10 | $12,11 | -5,02 % | $12,17 | $12,54 | $12,03 | 759,90K |
| 2026-06-09 | $12,75 | +2,08 % | $13,04 | $13,32 | $12,02 | 976,00K |
| 2026-06-08 | $12,49 | -4,29 % | $13,38 | $13,50 | $12,31 | 1,50M |
| 2026-06-05 | $13,05 | -13,29 % | $14,51 | $14,51 | $12,84 | 1,54M |
| 2026-06-04 | $15,05 | -4,81 % | $15,50 | $15,56 | $14,93 | 749,00K |
| 2026-06-03 | $15,81 | +0,96 % | $15,83 | $16,20 | $15,41 | 1,26M |
| 2026-06-02 | $15,66 | -3,27 % | $16,19 | $16,25 | $15,36 | 1,26M |
| 2026-06-01 | $16,19 | +6,94 % | $15,27 | $16,19 | $14,86 | 1,46M |
| 2026-05-29 | $15,14 | +1,54 % | $14,90 | $15,53 | $14,76 | 624,30K |
| 2026-05-28 | $14,91 | +2,76 % | $14,30 | $15,32 | $14,10 | 888,10K |
| 2026-05-27 | $14,51 | +0,76 % | $14,02 | $14,80 | $13,82 | 840,00K |
| 2026-05-26 | $14,40 | -0,48 % | $14,62 | $15,13 | $14,21 | 829,80K |