Nexera Technologies Ltd NEXR
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$1,11-0,19 (-14,62 %)
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 | $1,24 | -4,62 % | $1,28 | $1,29 | $1,24 | 46,09K |
| 2026-09-30 | $1,30 | -26,14 % | $1,72 | $1,72 | $1,28 | 486,90K |
| 2026-09-29 | $1,76 | +13,55 % | $1,50 | $1,83 | $1,48 | 3,55M |
| 2026-09-28 | $1,55 | +4,03 % | $1,52 | $1,58 | $1,48 | 1,77M |
| 2026-09-25 | $1,49 | -1,32 % | $1,46 | $1,54 | $1,46 | 47,80K |
| 2026-09-24 | $1,51 | +1,34 % | $1,47 | $1,52 | $1,42 | 61,40K |
| 2026-09-23 | $1,49 | -3,87 % | $1,52 | $1,53 | $1,38 | 228,00K |
| 2026-09-22 | $1,55 | -8,28 % | $1,61 | $1,63 | $1,52 | 195,80K |
| 2026-09-21 | $1,69 | -1,17 % | $1,70 | $1,84 | $1,65 | 479,80K |
| 2026-09-18 | $1,71 | +4,27 % | $1,74 | $1,74 | $1,60 | 530,70K |
| 2026-09-17 | $1,64 | +15,49 % | $1,61 | $1,78 | $1,55 | 2,78M |
| 2026-09-16 | $1,42 | -10,69 % | $1,60 | $1,90 | $1,38 | 1,36M |
| 2026-09-15 | $1,59 | +5,30 % | $1,50 | $1,95 | $1,43 | 1,36M |
| 2026-09-14 | $1,51 | -2,58 % | $1,55 | $1,58 | $1,50 | 29,60K |
| 2026-09-11 | $1,55 | -0,64 % | $1,60 | $1,65 | $1,54 | 30,10K |
| 2026-09-10 | $1,56 | -6,59 % | $1,65 | $1,71 | $1,55 | 55,80K |
| 2026-09-09 | $1,67 | -0,60 % | $1,66 | $1,75 | $1,62 | 79,00K |
| 2026-09-08 | $1,68 | -1,18 % | $1,68 | $1,73 | $1,62 | 102,90K |
| 2026-09-04 | $1,70 | -4,49 % | $1,74 | $1,79 | $1,63 | 81,50K |
| 2026-09-03 | $1,78 | -3,78 % | $1,79 | $1,80 | $1,64 | 152,60K |
| 2026-09-02 | $1,85 | +1,09 % | $1,84 | $2,00 | $1,72 | 266,50K |
| 2026-09-01 | $1,83 | -1,61 % | $1,81 | $1,86 | $1,81 | 53,40K |
| 2026-08-31 | $1,86 | -3,63 % | $1,91 | $1,95 | $1,80 | 122,60K |
| 2026-08-28 | $1,93 | -8,10 % | $2,04 | $2,10 | $1,92 | 140,30K |
| 2026-08-27 | $2,10 | +4,48 % | $2,08 | $2,20 | $2,01 | 321,90K |
| 2026-08-26 | $2,01 | -25,56 % | $2,21 | $2,27 | $2,00 | 3,23M |
| 2026-08-25 | $2,70 | +13,92 % | $2,39 | $2,88 | $2,39 | 480,80K |
| 2026-08-24 | $2,37 | -8,32 % | $2,55 | $2,59 | $2,37 | 129,10K |
| 2026-08-21 | $2,59 | +0,98 % | $2,61 | $2,64 | $2,52 | 33,80K |
| 2026-08-20 | $2,56 | -3,76 % | $2,64 | $2,65 | $2,53 | 51,60K |
| 2026-08-19 | $2,66 | +0,76 % | $2,60 | $2,74 | $2,52 | 109,60K |
| 2026-08-18 | $2,64 | +1,54 % | $2,61 | $2,65 | $2,42 | 126,80K |
| 2026-08-17 | $2,60 | -9,09 % | $2,80 | $2,83 | $2,55 | 231,00K |
| 2026-08-14 | $2,86 | +4,38 % | $2,79 | $3,35 | $2,63 | 1,21M |
| 2026-08-13 | $2,74 | -3,18 % | $2,75 | $2,80 | $2,60 | 184,30K |
| 2026-08-12 | $2,83 | -3,08 % | $2,90 | $2,99 | $2,59 | 643,30K |
| 2026-08-11 | $2,92 | +3,18 % | $2,79 | $2,92 | $2,70 | 114,10K |
| 2026-08-10 | $2,83 | -0,70 % | $2,86 | $3,08 | $2,73 | 305,80K |
| 2026-08-07 | $2,85 | +12,65 % | $2,59 | $3,14 | $2,53 | 656,50K |
| 2026-08-06 | $2,53 | -0,78 % | $2,47 | $2,64 | $2,38 | 297,70K |
| 2026-08-05 | $2,55 | -15,28 % | $3,15 | $3,96 | $2,32 | 1,42M |
| 2026-08-04 | $3,01 | -0,33 % | $2,65 | $3,17 | $2,52 | 673,70K |
| 2026-08-03 | $3,02 | -14,45 % | $3,31 | $5,28 | $2,90 | 2,29M |
| 2026-07-31 | $3,53 | -16,86 % | $3,66 | $4,22 | $3,08 | 320,30K |
| 2026-07-30 | $4,25 | +28,67 % | $3,62 | $4,62 | $3,52 | 559,60K |
| 2026-07-29 | $3,30 | -10,71 % | $3,51 | $3,61 | $3,10 | 227,64K |
| 2026-07-28 | $3,70 | +33,86 % | $2,97 | $4,92 | $2,86 | 3,51M |
| 2026-07-27 | $2,76 | -25,07 % | $3,09 | $3,20 | $2,52 | 98,36K |
| 2026-07-24 | $3,68 | -7,46 % | $3,98 | $4,01 | $3,52 | 37,29K |
| 2026-07-23 | $3,98 | -3,72 % | $4,04 | $4,13 | $3,96 | 7,91K |
| 2026-07-22 | $4,14 | -0,53 % | $4,13 | $4,25 | $3,96 | 24,28K |
| 2026-07-21 | $4,16 | -2,33 % | $4,24 | $4,28 | $3,96 | 47,40K |
| 2026-07-20 | $4,26 | -17,13 % | $5,24 | $5,38 | $4,08 | 1,12M |
| 2026-07-17 | $5,14 | +6,38 % | $4,93 | $5,38 | $4,73 | 30,69K |
| 2026-07-16 | $4,83 | +4,28 % | $4,51 | $4,84 | $4,51 | 9,59K |
| 2026-07-15 | $4,63 | -3,88 % | $4,73 | $4,84 | $4,51 | 15,47K |
| 2026-07-14 | $4,82 | -0,45 % | $4,75 | $4,84 | $4,68 | 27,55K |
| 2026-07-13 | $4,84 | -9,09 % | $5,28 | $5,28 | $4,69 | 28,63K |
| 2026-07-10 | $5,32 | -7,46 % | $5,63 | $5,73 | $5,01 | 22,06K |
| 2026-07-09 | $5,75 | -5,94 % | $6,16 | $6,20 | $5,50 | 27,76K |
| 2026-07-08 | $6,12 | -2,63 % | $6,08 | $6,12 | $5,66 | 23,32K |
| 2026-07-07 | $6,28 | -4,83 % | $6,25 | $6,47 | $5,80 | 29,18K |
| 2026-07-06 | $6,60 | -6,10 % | $6,91 | $7,00 | $5,50 | 58,81K |
| 2026-07-02 | $7,03 | -6,72 % | $7,50 | $7,50 | $6,82 | 24,52K |
| 2026-07-01 | $7,53 | +1,48 % | $7,32 | $8,80 | $6,39 | 72,56K |
| 2026-06-30 | $7,43 | -14,56 % | $7,68 | $7,76 | $6,61 | 113,34K |
| 2026-06-29 | $8,69 | -1,99 % | $8,25 | $9,68 | $8,19 | 226,44K |
| 2026-06-26 | $8,87 | -26,73 % | $10,04 | $10,75 | $8,36 | 983,96K |
| 2026-06-25 | $12,10 | +95,38 % | $8,32 | $14,08 | $7,70 | 29,70M |
| 2026-06-24 | $6,19 | -10,06 % | $7,15 | $7,32 | $5,94 | 80,09K |
| 2026-06-23 | $6,89 | -5,72 % | $7,26 | $7,47 | $6,83 | 46,66K |
| 2026-06-22 | $7,30 | -3,49 % | $7,48 | $7,48 | $6,99 | 41,96K |
| 2026-06-18 | $7,57 | -6,27 % | $7,92 | $8,00 | $7,48 | 41,38K |
| 2026-06-17 | $8,07 | +5,61 % | $7,53 | $8,25 | $7,53 | 37,91K |
| 2026-06-16 | $7,64 | -4,66 % | $7,76 | $8,07 | $7,48 | 80,28K |
| 2026-06-15 | $8,02 | +2,53 % | $7,92 | $8,25 | $7,51 | 86,45K |
| 2026-06-12 | $7,82 | -7,66 % | $8,36 | $8,69 | $7,48 | 67,36K |
| 2026-06-11 | $8,47 | +1,72 % | $8,46 | $9,26 | $8,31 | 52,13K |
| 2026-06-10 | $8,33 | -5,85 % | $8,62 | $9,24 | $7,92 | 78,72K |
| 2026-06-09 | $8,84 | -13,55 % | $9,47 | $9,88 | $8,84 | 162,29K |
| 2026-06-08 | $10,23 | -23,14 % | $20,13 | $22,55 | $8,80 | 4,66M |
| 2026-06-05 | $13,31 | -22,44 % | $14,52 | $15,80 | $12,65 | 1,19M |
| 2026-06-04 | $17,16 | +52,94 % | $13,75 | $23,21 | $12,10 | 7,00M |
| 2026-06-03 | $11,22 | -15,00 % | $12,76 | $12,77 | $10,35 | 49,11K |
| 2026-06-02 | $13,20 | -10,45 % | $13,42 | $15,18 | $12,54 | 93,33K |
| 2026-06-01 | $14,74 | -1,47 % | $14,63 | $15,14 | $12,98 | 130,46K |
| 2026-05-29 | $14,96 | +17,24 % | $17,38 | $35,97 | $14,64 | 5,98M |
| 2026-05-28 | $12,76 | +5,45 % | $11,99 | $13,59 | $11,99 | 1,09M |
| 2026-05-27 | $12,10 | -7,56 % | $13,20 | $13,36 | $11,88 | 6,43K |
| 2026-05-26 | $13,09 | -1,65 % | $15,29 | $15,40 | $12,87 | 15,96K |