Numeraire NMR
$11,24+0,03 (+0,25 %)
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 | $11,29 | +0,07 % | $11,28 | $11,47 | $11,08 | 22,76M |
| 2026-09-30 | $11,28 | -7,33 % | $12,17 | $12,22 | $10,94 | 37,61M |
| 2026-09-29 | $12,17 | -13,42 % | $14,06 | $15,15 | $12,17 | 121,93M |
| 2026-09-28 | $14,06 | +36,81 % | $10,28 | $15,35 | $9,71 | 125,33M |
| 2026-09-27 | $10,28 | +6,95 % | $9,61 | $10,42 | $9,54 | 14,39M |
| 2026-09-26 | $9,61 | -1,03 % | $9,71 | $9,88 | $9,40 | 7,13M |
| 2026-09-25 | $9,71 | +1,73 % | $9,54 | $9,86 | $9,54 | 7,10M |
| 2026-09-24 | $9,54 | +2,89 % | $9,27 | $9,80 | $9,24 | 9,18M |
| 2026-09-23 | $9,27 | -5,48 % | $9,81 | $10,18 | $9,21 | 9,18M |
| 2026-09-22 | $9,81 | +3,67 % | $9,47 | $9,82 | $9,40 | 7,60M |
| 2026-09-21 | $9,47 | +2,96 % | $9,19 | $9,54 | $9,13 | 7,60M |
| 2026-09-20 | $9,19 | -0,96 % | $9,28 | $9,31 | $8,98 | 5,83M |
| 2026-09-19 | $9,28 | -0,12 % | $9,29 | $9,33 | $9,18 | 5,38M |
| 2026-09-18 | $9,29 | +4,30 % | $8,91 | $9,34 | $8,89 | 6,19M |
| 2026-09-17 | $8,91 | +0,64 % | $8,85 | $8,94 | $8,83 | 4,83M |
| 2026-09-16 | $8,85 | +2,40 % | $8,65 | $8,86 | $8,55 | 5,65M |
| 2026-09-15 | $8,65 | -4,23 % | $9,03 | $9,07 | $8,53 | 5,53M |
| 2026-09-14 | $9,03 | -2,36 % | $9,25 | $9,36 | $8,76 | 6,08M |
| 2026-09-13 | $9,25 | -0,66 % | $9,31 | $9,47 | $9,20 | 5,46M |
| 2026-09-12 | $9,31 | +0,20 % | $9,29 | $9,44 | $9,27 | 5,11M |
| 2026-09-11 | $9,29 | +1,91 % | $9,12 | $9,30 | $9,04 | 6,76M |
| 2026-09-10 | $9,12 | +0,29 % | $9,09 | $9,36 | $9,03 | 6,59M |
| 2026-09-09 | $9,09 | -3,33 % | $9,40 | $9,51 | $8,97 | 6,36M |
| 2026-09-08 | $9,40 | +0,40 % | $9,36 | $9,56 | $9,29 | 6,92M |
| 2026-09-07 | $9,36 | -0,85 % | $9,44 | $9,52 | $9,20 | 6,63M |
| 2026-09-06 | $9,44 | +1,76 % | $9,28 | $9,56 | $9,25 | 8,84M |
| 2026-09-05 | $9,28 | +3,97 % | $8,93 | $10,65 | $8,91 | 30,92M |
| 2026-09-04 | $8,93 | -0,01 % | $8,93 | $9,03 | $8,84 | 5,14M |
| 2026-09-03 | $8,93 | +3,26 % | $8,65 | $9,06 | $8,63 | 4,98M |
| 2026-09-02 | $8,65 | -4,43 % | $9,05 | $9,05 | $8,61 | 5,08M |
| 2026-09-01 | $9,05 | +0,31 % | $9,02 | $9,17 | $8,90 | 5,15M |
| 2026-08-31 | $9,02 | +2,81 % | $8,77 | $9,03 | $8,77 | 5,01M |
| 2026-08-30 | $8,77 | -3,43 % | $9,08 | $9,12 | $8,71 | 4,67M |
| 2026-08-29 | $9,08 | +1,23 % | $8,97 | $9,20 | $8,93 | 5,30M |
| 2026-08-28 | $8,97 | -0,45 % | $9,01 | $9,11 | $8,69 | 5,96M |
| 2026-08-27 | $9,01 | -1,80 % | $9,18 | $9,20 | $8,97 | 5,45M |
| 2026-08-26 | $9,18 | +0,74 % | $9,11 | $9,30 | $9,02 | 5,10M |
| 2026-08-25 | $9,11 | +0,08 % | $9,11 | $9,38 | $8,94 | 5,87M |
| 2026-08-24 | $9,11 | -1,38 % | $9,23 | $9,23 | $9,00 | 6,14M |
| 2026-08-23 | $9,23 | +1,50 % | $9,10 | $9,38 | $8,83 | 6,11M |
| 2026-08-22 | $9,10 | +0,98 % | $9,01 | $9,45 | $8,82 | 7,95M |
| 2026-08-21 | $9,01 | +5,57 % | $8,53 | $9,04 | $8,52 | 5,60M |
| 2026-08-20 | $8,53 | +3,34 % | $8,26 | $8,57 | $8,25 | 5,68M |
| 2026-08-19 | $8,26 | +5,01 % | $7,86 | $8,46 | $7,82 | 6,60M |
| 2026-08-18 | $7,86 | -2,37 % | $8,05 | $8,05 | $7,83 | 5,25M |
| 2026-08-17 | $8,05 | +0,21 % | $8,04 | $8,10 | $7,98 | 4,90M |
| 2026-08-16 | $8,04 | -0,98 % | $8,12 | $8,14 | $8,01 | 4,75M |
| 2026-08-15 | $8,12 | +0,59 % | $8,07 | $8,17 | $8,07 | 4,97M |
| 2026-08-14 | $8,07 | -0,67 % | $8,12 | $8,20 | $7,99 | 4,93M |
| 2026-08-13 | $8,12 | -2,50 % | $8,33 | $8,45 | $8,12 | 5,59M |
| 2026-08-12 | $8,33 | -0,90 % | $8,41 | $8,51 | $8,32 | 5,83M |
| 2026-08-11 | $8,41 | +0,71 % | $8,35 | $8,50 | $8,32 | 5,83M |
| 2026-08-10 | $8,35 | -2,01 % | $8,52 | $8,59 | $8,34 | 6,06M |
| 2026-08-09 | $8,52 | -0,46 % | $8,56 | $8,61 | $8,46 | 5,90M |
| 2026-08-08 | $8,56 | +0,87 % | $8,48 | $8,56 | $8,44 | 4,68M |
| 2026-08-07 | $8,48 | -1,13 % | $8,58 | $8,60 | $8,46 | 5,26M |
| 2026-08-06 | $8,58 | -0,30 % | $8,61 | $8,69 | $8,57 | 5,10M |
| 2026-08-05 | $8,61 | -1,23 % | $8,71 | $8,92 | $8,58 | 4,74M |
| 2026-08-04 | $8,71 | +2,79 % | $8,48 | $8,76 | $8,44 | 5,30M |
| 2026-08-03 | $8,48 | -1,11 % | $8,57 | $8,63 | $8,42 | 5,92M |
| 2026-08-02 | $8,57 | +0,25 % | $8,55 | $8,61 | $8,49 | 5,32M |
| 2026-08-01 | $8,55 | +0,44 % | $8,51 | $8,67 | $8,51 | 4,29M |
| 2026-07-31 | $8,51 | +0,67 % | $8,46 | $8,70 | $8,44 | 4,68M |
| 2026-07-30 | $8,46 | +2,82 % | $8,23 | $8,69 | $8,18 | 5,87M |
| 2026-07-29 | $8,23 | -3,75 % | $8,55 | $8,55 | $8,09 | 4,95M |
| 2026-07-28 | $8,55 | -2,33 % | $8,75 | $8,80 | $8,47 | 5,00M |
| 2026-07-27 | $8,75 | -2,50 % | $8,97 | $9,03 | $8,73 | 4,96M |
| 2026-07-26 | $8,97 | +0,27 % | $8,95 | $9,18 | $8,92 | 4,28M |
| 2026-07-25 | $8,95 | -0,38 % | $8,98 | $9,03 | $8,86 | 4,04M |
| 2026-07-24 | $8,98 | -0,90 % | $9,07 | $9,22 | $8,96 | 4,20M |
| 2026-07-23 | $9,07 | -3,86 % | $9,43 | $9,47 | $9,06 | 4,34M |
| 2026-07-22 | $9,43 | +0,07 % | $9,42 | $9,44 | $9,29 | 4,87M |
| 2026-07-21 | $9,42 | -1,11 % | $9,53 | $9,66 | $9,40 | 4,90M |
| 2026-07-20 | $9,53 | -3,29 % | $9,85 | $9,91 | $9,45 | 4,70M |
| 2026-07-19 | $9,85 | -3,34 % | $10,19 | $10,24 | $9,78 | 5,20M |
| 2026-07-18 | $10,19 | +1,40 % | $10,05 | $10,25 | $9,95 | 3,66M |
| 2026-07-17 | $10,05 | -0,40 % | $10,09 | $10,21 | $9,89 | 5,42M |
| 2026-07-16 | $10,09 | -0,85 % | $10,18 | $10,33 | $10,05 | 5,22M |
| 2026-07-15 | $10,18 | -0,57 % | $10,24 | $10,49 | $10,01 | 7,12M |
| 2026-07-14 | $10,24 | +5,78 % | $9,68 | $10,24 | $9,65 | 7,32M |
| 2026-07-13 | $9,68 | +2,48 % | $9,44 | $9,85 | $9,32 | 6,45M |
| 2026-07-12 | $9,44 | -2,76 % | $9,71 | $9,78 | $9,42 | 5,39M |
| 2026-07-11 | $9,71 | -2,91 % | $10,00 | $10,06 | $9,68 | 4,64M |
| 2026-07-10 | $10,00 | -2,27 % | $10,23 | $10,45 | $9,97 | 5,38M |
| 2026-07-09 | $10,23 | -1,54 % | $10,40 | $10,50 | $10,04 | 5,50M |
| 2026-07-08 | $10,40 | +3,92 % | $10,00 | $10,45 | $9,78 | 7,50M |
| 2026-07-07 | $10,00 | +0,40 % | $9,96 | $10,31 | $9,74 | 7,27M |
| 2026-07-06 | $9,96 | +3,69 % | $9,61 | $9,98 | $9,26 | 5,07M |
| 2026-07-05 | $9,61 | -0,24 % | $9,63 | $9,96 | $9,48 | 4,37M |
| 2026-07-04 | $9,63 | -0,76 % | $9,71 | $9,78 | $9,50 | 4,23M |