NEXO NEXO
$0,8333-0,00 (-0,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $0,83 | -1,66 % | $0,85 | $0,85 | $0,83 | 5,92M |
| 2026-09-30 | $0,85 | +0,18 % | $0,85 | $0,86 | $0,84 | 6,01M |
| 2026-09-29 | $0,85 | +2,19 % | $0,83 | $0,85 | $0,82 | 6,22M |
| 2026-09-28 | $0,83 | -5,76 % | $0,88 | $0,88 | $0,83 | 9,96M |
| 2026-09-27 | $0,88 | +1,01 % | $0,87 | $0,89 | $0,87 | 6,32M |
| 2026-09-26 | $0,87 | -0,09 % | $0,87 | $0,87 | $0,86 | 4,68M |
| 2026-09-25 | $0,87 | +0,45 % | $0,87 | $0,88 | $0,86 | 7,26M |
| 2026-09-24 | $0,87 | -0,29 % | $0,87 | $0,88 | $0,86 | 6,41M |
| 2026-09-23 | $0,87 | -2,14 % | $0,89 | $0,90 | $0,85 | 6,49M |
| 2026-09-22 | $0,89 | +1,13 % | $0,88 | $0,90 | $0,86 | 6,99M |
| 2026-09-21 | $0,88 | +5,99 % | $0,83 | $0,89 | $0,83 | 11,99M |
| 2026-09-20 | $0,83 | -1,75 % | $0,84 | $0,85 | $0,81 | 5,51M |
| 2026-09-19 | $0,84 | +0,53 % | $0,84 | $0,85 | $0,84 | 4,82M |
| 2026-09-18 | $0,84 | +3,10 % | $0,81 | $0,85 | $0,81 | 6,42M |
| 2026-09-17 | $0,81 | +2,30 % | $0,79 | $0,82 | $0,79 | 5,65M |
| 2026-09-16 | $0,79 | -0,61 % | $0,80 | $0,80 | $0,78 | 6,58M |
| 2026-09-15 | $0,80 | -2,70 % | $0,82 | $0,82 | $0,79 | 7,31M |
| 2026-09-14 | $0,82 | -0,25 % | $0,82 | $0,84 | $0,82 | 6,20M |
| 2026-09-13 | $0,82 | -0,41 % | $0,83 | $0,84 | $0,82 | 5,88M |
| 2026-09-12 | $0,83 | -0,26 % | $0,83 | $0,84 | $0,82 | 3,20M |
| 2026-09-11 | $0,83 | -0,23 % | $0,83 | $0,84 | $0,82 | 8,04M |
| 2026-09-10 | $0,83 | -0,66 % | $0,84 | $0,85 | $0,83 | 7,27M |
| 2026-09-09 | $0,84 | -0,10 % | $0,84 | $0,85 | $0,83 | 4,52M |
| 2026-09-08 | $0,84 | +0,89 % | $0,83 | $0,84 | $0,82 | 3,99M |
| 2026-09-07 | $0,83 | -0,69 % | $0,84 | $0,84 | $0,82 | 3,88M |
| 2026-09-06 | $0,84 | -0,59 % | $0,84 | $0,84 | $0,83 | 3,50M |
| 2026-09-05 | $0,84 | +0,22 % | $0,84 | $0,84 | $0,83 | 2,99M |
| 2026-09-04 | $0,84 | -1,48 % | $0,85 | $0,85 | $0,82 | 5,09M |
| 2026-09-03 | $0,85 | +1,95 % | $0,84 | $0,86 | $0,83 | 5,47M |
| 2026-09-02 | $0,84 | -0,73 % | $0,84 | $0,85 | $0,83 | 4,85M |
| 2026-09-01 | $0,84 | -0,02 % | $0,84 | $0,85 | $0,83 | 7,08M |
| 2026-08-31 | $0,84 | -1,71 % | $0,86 | $0,86 | $0,83 | 3,98M |
| 2026-08-30 | $0,86 | +1,74 % | $0,84 | $0,87 | $0,83 | 4,20M |
| 2026-08-29 | $0,84 | +1,46 % | $0,83 | $0,85 | $0,82 | 3,06M |
| 2026-08-28 | $0,83 | -3,29 % | $0,86 | $0,87 | $0,83 | 5,83M |
| 2026-08-27 | $0,86 | -1,78 % | $0,87 | $0,87 | $0,84 | 4,31M |
| 2026-08-26 | $0,87 | +4,32 % | $0,84 | $0,88 | $0,82 | 6,71M |
| 2026-08-25 | $0,84 | -0,07 % | $0,84 | $0,86 | $0,81 | 5,71M |
| 2026-08-24 | $0,84 | +2,75 % | $0,82 | $0,85 | $0,81 | 6,67M |
| 2026-08-23 | $0,82 | -0,89 % | $0,82 | $0,83 | $0,81 | 4,32M |
| 2026-08-22 | $0,82 | -4,96 % | $0,87 | $0,88 | $0,80 | 11,45M |
| 2026-08-21 | $0,87 | +10,48 % | $0,78 | $0,93 | $0,78 | 34,83M |
| 2026-08-20 | $0,78 | +3,16 % | $0,76 | $0,80 | $0,73 | 11,24M |
| 2026-08-19 | $0,76 | +7,15 % | $0,71 | $0,76 | $0,69 | 12,82M |
| 2026-08-18 | $0,71 | -0,05 % | $0,71 | $0,71 | $0,70 | 4,55M |
| 2026-08-17 | $0,71 | +1,09 % | $0,70 | $0,71 | $0,69 | 5,08M |
| 2026-08-16 | $0,70 | -1,28 % | $0,71 | $0,71 | $0,70 | 3,92M |
| 2026-08-15 | $0,71 | -0,64 % | $0,71 | $0,72 | $0,71 | 2,86M |
| 2026-08-14 | $0,71 | -1,70 % | $0,73 | $0,73 | $0,70 | 4,03M |
| 2026-08-13 | $0,73 | +0,30 % | $0,73 | $0,73 | $0,71 | 4,45M |
| 2026-08-12 | $0,73 | +0,51 % | $0,72 | $0,73 | $0,71 | 5,72M |
| 2026-08-11 | $0,72 | -0,40 % | $0,72 | $0,73 | $0,71 | 4,78M |
| 2026-08-10 | $0,72 | -1,44 % | $0,74 | $0,74 | $0,72 | 4,89M |
| 2026-08-09 | $0,74 | -0,89 % | $0,74 | $0,75 | $0,73 | 3,09M |
| 2026-08-08 | $0,74 | +1,18 % | $0,73 | $0,76 | $0,72 | 4,83M |
| 2026-08-07 | $0,73 | +1,52 % | $0,72 | $0,73 | $0,72 | 4,06M |
| 2026-08-06 | $0,72 | -0,48 % | $0,73 | $0,73 | $0,71 | 4,30M |
| 2026-08-05 | $0,73 | +0,54 % | $0,72 | $0,73 | $0,71 | 4,90M |
| 2026-08-04 | $0,72 | -0,03 % | $0,72 | $0,73 | $0,71 | 4,54M |
| 2026-08-03 | $0,72 | -1,61 % | $0,73 | $0,75 | $0,71 | 7,68M |
| 2026-08-02 | $0,73 | +2,89 % | $0,71 | $0,74 | $0,71 | 3,29M |
| 2026-08-01 | $0,71 | -1,09 % | $0,72 | $0,73 | $0,71 | 3,89M |
| 2026-07-31 | $0,72 | -1,48 % | $0,73 | $0,73 | $0,71 | 4,04M |
| 2026-07-30 | $0,73 | -0,63 % | $0,74 | $0,74 | $0,72 | 3,52M |
| 2026-07-29 | $0,74 | +0,89 % | $0,73 | $0,74 | $0,72 | 4,46M |
| 2026-07-28 | $0,73 | +0,76 % | $0,72 | $0,74 | $0,70 | 9,10M |
| 2026-07-27 | $0,72 | -2,74 % | $0,74 | $0,74 | $0,72 | 6,55M |
| 2026-07-26 | $0,74 | +0,58 % | $0,74 | $0,75 | $0,73 | 5,11M |
| 2026-07-25 | $0,74 | -0,18 % | $0,74 | $0,75 | $0,73 | 5,42M |
| 2026-07-24 | $0,74 | +0,93 % | $0,73 | $0,75 | $0,73 | 8,38M |
| 2026-07-23 | $0,73 | -2,38 % | $0,75 | $0,76 | $0,73 | 6,32M |
| 2026-07-22 | $0,75 | -1,59 % | $0,76 | $0,77 | $0,74 | 7,98M |
| 2026-07-21 | $0,76 | +0,16 % | $0,76 | $0,78 | $0,76 | 7,76M |
| 2026-07-20 | $0,76 | +0,78 % | $0,76 | $0,77 | $0,74 | 7,60M |
| 2026-07-19 | $0,76 | -0,14 % | $0,76 | $0,76 | $0,75 | 4,73M |
| 2026-07-18 | $0,76 | +1,48 % | $0,75 | $0,76 | $0,74 | 4,25M |
| 2026-07-17 | $0,75 | +0,10 % | $0,75 | $0,76 | $0,73 | 8,16M |
| 2026-07-16 | $0,75 | -1,63 % | $0,76 | $0,76 | $0,74 | 6,03M |
| 2026-07-15 | $0,76 | +0,01 % | $0,76 | $0,77 | $0,75 | 7,09M |
| 2026-07-14 | $0,76 | +4,03 % | $0,73 | $0,76 | $0,72 | 7,06M |
| 2026-07-13 | $0,73 | -1,57 % | $0,74 | $0,75 | $0,72 | 7,15M |
| 2026-07-12 | $0,74 | -0,91 % | $0,75 | $0,75 | $0,74 | 5,09M |
| 2026-07-11 | $0,75 | -1,53 % | $0,76 | $0,77 | $0,75 | 5,08M |
| 2026-07-10 | $0,76 | +1,20 % | $0,75 | $0,77 | $0,75 | 6,92M |
| 2026-07-09 | $0,75 | +1,10 % | $0,74 | $0,76 | $0,74 | 8,26M |
| 2026-07-08 | $0,74 | -0,52 % | $0,75 | $0,75 | $0,72 | 6,48M |
| 2026-07-07 | $0,75 | -1,84 % | $0,76 | $0,77 | $0,74 | 6,93M |
| 2026-07-06 | $0,76 | -1,89 % | $0,78 | $0,78 | $0,73 | 7,78M |
| 2026-07-05 | $0,78 | -0,83 % | $0,78 | $0,78 | $0,76 | 5,69M |
| 2026-07-04 | $0,78 | +0,97 % | $0,77 | $0,78 | $0,76 | 4,86M |