Nixxy, Inc. NIXX
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$0,3120-0,01 (-1,89 %)
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 | $0,31 | -2,04 % | $0,32 | $0,33 | $0,30 | 132,80K |
| 2026-09-30 | $0,32 | +1,89 % | $0,31 | $0,32 | $0,29 | 371,60K |
| 2026-09-29 | $0,31 | -1,27 % | $0,32 | $0,34 | $0,31 | 173,60K |
| 2026-09-28 | $0,32 | -7,60 % | $0,35 | $0,36 | $0,31 | 432,90K |
| 2026-09-25 | $0,34 | -3,93 % | $0,36 | $0,37 | $0,34 | 200,60K |
| 2026-09-24 | $0,36 | -1,30 % | $0,36 | $0,37 | $0,34 | 323,90K |
| 2026-09-23 | $0,36 | -2,49 % | $0,38 | $0,40 | $0,34 | 475,40K |
| 2026-09-22 | $0,37 | +1,93 % | $0,38 | $0,39 | $0,36 | 190,60K |
| 2026-09-21 | $0,36 | -2,89 % | $0,38 | $0,39 | $0,36 | 281,00K |
| 2026-09-18 | $0,37 | -2,20 % | $0,40 | $0,41 | $0,32 | 233,60K |
| 2026-09-17 | $0,38 | -7,52 % | $0,44 | $0,45 | $0,37 | 398,00K |
| 2026-09-16 | $0,41 | -5,64 % | $0,42 | $0,43 | $0,30 | 2,33M |
| 2026-09-15 | $0,44 | -15,08 % | $0,51 | $0,52 | $0,43 | 792,40K |
| 2026-09-14 | $0,52 | -3,80 % | $0,52 | $0,55 | $0,51 | 214,50K |
| 2026-09-11 | $0,54 | -0,46 % | $0,55 | $0,57 | $0,52 | 206,50K |
| 2026-09-10 | $0,54 | -2,53 % | $0,53 | $0,56 | $0,52 | 299,80K |
| 2026-09-09 | $0,55 | -9,91 % | $0,61 | $0,63 | $0,54 | 483,70K |
| 2026-09-08 | $0,61 | -7,05 % | $0,65 | $0,67 | $0,61 | 382,60K |
| 2026-09-04 | $0,66 | +6,02 % | $0,61 | $0,67 | $0,60 | 699,20K |
| 2026-09-03 | $0,62 | +2,42 % | $0,62 | $0,63 | $0,60 | 303,50K |
| 2026-09-02 | $0,61 | +0,78 % | $0,60 | $0,64 | $0,60 | 208,20K |
| 2026-09-01 | $0,60 | -4,18 % | $0,62 | $0,64 | $0,60 | 367,60K |
| 2026-08-31 | $0,63 | -0,90 % | $0,65 | $0,65 | $0,61 | 297,30K |
| 2026-08-28 | $0,64 | -2,13 % | $0,65 | $0,67 | $0,61 | 457,20K |
| 2026-08-27 | $0,65 | -8,86 % | $0,70 | $0,72 | $0,63 | 759,10K |
| 2026-08-26 | $0,71 | +0,89 % | $0,69 | $0,74 | $0,69 | 587,30K |
| 2026-08-25 | $0,71 | +1,63 % | $0,70 | $0,71 | $0,67 | 245,20K |
| 2026-08-24 | $0,69 | +2,30 % | $0,69 | $0,71 | $0,66 | 401,80K |
| 2026-08-21 | $0,68 | -2,65 % | $0,70 | $0,73 | $0,66 | 365,40K |
| 2026-08-20 | $0,70 | -3,30 % | $0,72 | $0,72 | $0,68 | 391,80K |
| 2026-08-19 | $0,72 | +2,47 % | $0,74 | $0,77 | $0,72 | 595,80K |
| 2026-08-18 | $0,70 | -1,35 % | $0,72 | $0,73 | $0,68 | 604,40K |
| 2026-08-17 | $0,71 | +4,90 % | $0,72 | $0,82 | $0,70 | 2,48M |
| 2026-08-14 | $0,68 | -1,88 % | $0,70 | $0,74 | $0,65 | 1,10M |
| 2026-08-13 | $0,69 | +11,24 % | $0,65 | $0,71 | $0,61 | 1,33M |
| 2026-08-12 | $0,62 | +12,25 % | $0,57 | $0,65 | $0,56 | 1,40M |
| 2026-08-11 | $0,56 | -0,13 % | $0,55 | $0,58 | $0,54 | 386,40K |
| 2026-08-10 | $0,56 | -0,98 % | $0,56 | $0,59 | $0,53 | 370,40K |
| 2026-08-07 | $0,56 | +1,04 % | $0,56 | $0,57 | $0,54 | 411,20K |
| 2026-08-06 | $0,56 | +3,91 % | $0,54 | $0,57 | $0,52 | 502,10K |
| 2026-08-05 | $0,53 | -4,21 % | $0,56 | $0,59 | $0,50 | 562,10K |
| 2026-08-04 | $0,56 | -0,04 % | $0,55 | $0,62 | $0,54 | 1,06M |
| 2026-08-03 | $0,56 | +3,62 % | $0,54 | $0,58 | $0,52 | 576,90K |
| 2026-07-31 | $0,54 | -3,77 % | $0,54 | $0,57 | $0,52 | 734,10K |
| 2026-07-30 | $0,56 | -13,86 % | $0,65 | $0,71 | $0,49 | 4,07M |
| 2026-07-29 | $0,65 | -7,93 % | $0,69 | $0,72 | $0,64 | 569,40K |
| 2026-07-28 | $0,71 | +1,95 % | $0,69 | $0,75 | $0,67 | 1,01M |
| 2026-07-27 | $0,69 | -18,30 % | $0,84 | $0,84 | $0,65 | 1,71M |
| 2026-07-24 | $0,85 | +0,86 % | $0,84 | $0,90 | $0,81 | 458,70K |
| 2026-07-23 | $0,84 | -6,65 % | $0,87 | $0,94 | $0,75 | 1,20M |
| 2026-07-22 | $0,90 | -3,41 % | $0,90 | $0,92 | $0,81 | 1,62M |
| 2026-07-21 | $0,93 | -12,90 % | $1,07 | $1,10 | $0,91 | 2,53M |
| 2026-07-20 | $1,07 | -6,96 % | $1,16 | $1,17 | $1,05 | 1,69M |
| 2026-07-17 | $1,15 | +0,88 % | $1,11 | $1,20 | $1,11 | 582,30K |
| 2026-07-16 | $1,14 | -10,94 % | $1,25 | $1,25 | $1,13 | 1,19M |
| 2026-07-15 | $1,28 | -8,57 % | $1,40 | $1,40 | $1,25 | 1,20M |
| 2026-07-14 | $1,40 | +22,81 % | $1,18 | $1,49 | $1,12 | 2,97M |
| 2026-07-13 | $1,14 | -10,94 % | $1,25 | $1,25 | $1,08 | 2,07M |
| 2026-07-10 | $1,28 | -12,33 % | $1,47 | $1,53 | $1,26 | 1,89M |
| 2026-07-09 | $1,46 | +2,10 % | $1,42 | $1,50 | $1,37 | 797,80K |
| 2026-07-08 | $1,43 | -2,72 % | $1,46 | $1,54 | $1,32 | 1,90M |
| 2026-07-07 | $1,47 | -2,65 % | $1,52 | $1,52 | $1,44 | 1,09M |
| 2026-07-06 | $1,51 | -0,66 % | $1,54 | $1,59 | $1,46 | 1,29M |
| 2026-07-02 | $1,52 | -9,52 % | $1,71 | $1,75 | $1,46 | 2,09M |
| 2026-07-01 | $1,68 | +12,00 % | $1,50 | $1,75 | $1,48 | 2,88M |
| 2026-06-30 | $1,50 | -5,06 % | $1,50 | $1,54 | $1,40 | 2,26M |
| 2026-06-29 | $1,58 | +19,70 % | $1,36 | $1,68 | $1,35 | 7,56M |
| 2026-06-26 | $1,32 | -2,22 % | $1,32 | $1,45 | $1,31 | 1,47M |
| 2026-06-25 | $1,35 | -8,16 % | $1,49 | $1,53 | $1,26 | 3,05M |
| 2026-06-24 | $1,47 | -2,00 % | $1,47 | $1,67 | $1,42 | 3,76M |
| 2026-06-23 | $1,50 | +5,63 % | $1,37 | $1,66 | $1,36 | 5,22M |
| 2026-06-22 | $1,42 | +21,37 % | $1,22 | $1,62 | $1,17 | 29,76M |
| 2026-06-18 | $1,17 | +11,43 % | $1,03 | $1,25 | $1,03 | 6,25M |
| 2026-06-17 | $1,05 | +18,12 % | $0,86 | $1,05 | $0,85 | 4,34M |
| 2026-06-16 | $0,89 | +1,60 % | $0,84 | $0,91 | $0,79 | 3,25M |
| 2026-06-15 | $0,87 | +0,56 % | $1,13 | $1,13 | $0,78 | 95,16M |
| 2026-06-12 | $0,87 | -4,37 % | $0,89 | $0,92 | $0,83 | 710,40K |
| 2026-06-11 | $0,91 | +2,26 % | $0,92 | $0,92 | $0,83 | 581,60K |
| 2026-06-10 | $0,89 | +25,29 % | $0,73 | $0,93 | $0,72 | 1,29M |
| 2026-06-09 | $0,71 | -20,07 % | $0,86 | $0,89 | $0,69 | 7,37M |
| 2026-06-08 | $0,89 | +5,20 % | $0,88 | $0,94 | $0,83 | 1,13M |
| 2026-06-05 | $0,84 | -1,04 % | $0,85 | $0,85 | $0,78 | 561,10K |
| 2026-06-04 | $0,85 | +15,31 % | $0,74 | $0,88 | $0,73 | 958,20K |
| 2026-06-03 | $0,74 | -3,58 % | $0,77 | $0,77 | $0,71 | 249,50K |
| 2026-06-02 | $0,77 | +1,67 % | $0,78 | $0,83 | $0,71 | 447,00K |
| 2026-06-01 | $0,75 | -4,43 % | $0,79 | $0,83 | $0,70 | 840,00K |
| 2026-05-29 | $0,79 | +11,27 % | $0,73 | $0,87 | $0,68 | 2,37M |
| 2026-05-28 | $0,71 | +16,05 % | $0,63 | $0,73 | $0,60 | 992,10K |
| 2026-05-27 | $0,61 | -0,03 % | $0,61 | $0,65 | $0,59 | 439,20K |
| 2026-05-26 | $0,61 | +14,93 % | $0,55 | $0,69 | $0,55 | 2,19M |