NN, Inc. NNBR
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$3,65-0,02 (-0,68 %)
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 | $3,63 | -0,95 % | $3,69 | $3,77 | $3,56 | 563,10K |
| 2026-09-30 | $3,67 | -5,41 % | $3,91 | $4,01 | $3,66 | 1,58M |
| 2026-09-29 | $3,88 | +4,30 % | $3,82 | $3,95 | $3,75 | 4,72M |
| 2026-09-28 | $3,72 | +1,36 % | $3,66 | $3,81 | $3,58 | 1,62M |
| 2026-09-25 | $3,67 | +1,94 % | $3,68 | $3,78 | $3,59 | 1,66M |
| 2026-09-24 | $3,60 | -6,74 % | $3,85 | $3,89 | $3,59 | 2,64M |
| 2026-09-23 | $3,86 | +14,54 % | $3,74 | $4,02 | $3,55 | 9,71M |
| 2026-09-22 | $3,37 | +0,60 % | $3,35 | $3,45 | $3,32 | 3,07M |
| 2026-09-21 | $3,35 | +1,21 % | $3,39 | $3,39 | $3,27 | 1,19M |
| 2026-09-18 | $3,31 | -1,78 % | $3,39 | $3,39 | $3,26 | 1,94M |
| 2026-09-17 | $3,37 | +3,37 % | $3,36 | $3,41 | $3,32 | 985,70K |
| 2026-09-16 | $3,26 | -0,91 % | $3,34 | $3,40 | $3,19 | 1,44M |
| 2026-09-15 | $3,29 | -5,19 % | $3,47 | $3,51 | $3,26 | 1,56M |
| 2026-09-14 | $3,47 | -3,07 % | $3,48 | $3,55 | $3,41 | 738,00K |
| 2026-09-11 | $3,58 | +0,56 % | $3,59 | $3,74 | $3,52 | 910,20K |
| 2026-09-10 | $3,56 | -3,26 % | $3,65 | $3,68 | $3,50 | 990,20K |
| 2026-09-09 | $3,68 | -1,60 % | $3,75 | $3,80 | $3,65 | 1,03M |
| 2026-09-08 | $3,74 | +2,19 % | $3,65 | $3,82 | $3,61 | 1,33M |
| 2026-09-04 | $3,66 | +5,78 % | $3,49 | $3,67 | $3,45 | 1,22M |
| 2026-09-03 | $3,46 | +1,76 % | $3,42 | $3,48 | $3,33 | 856,40K |
| 2026-09-02 | $3,40 | +2,10 % | $3,35 | $3,46 | $3,29 | 1,09M |
| 2026-09-01 | $3,33 | -2,92 % | $3,36 | $3,41 | $3,30 | 1,05M |
| 2026-08-31 | $3,43 | +1,18 % | $3,42 | $3,47 | $3,32 | 1,30M |
| 2026-08-28 | $3,39 | -5,04 % | $3,55 | $3,59 | $3,37 | 1,40M |
| 2026-08-27 | $3,57 | +1,13 % | $3,55 | $3,69 | $3,54 | 996,80K |
| 2026-08-26 | $3,53 | 0,00 % | $3,52 | $3,66 | $3,51 | 1,04M |
| 2026-08-25 | $3,53 | -3,29 % | $3,70 | $3,75 | $3,52 | 1,36M |
| 2026-08-24 | $3,65 | -3,44 % | $3,94 | $3,94 | $3,65 | 1,32M |
| 2026-08-21 | $3,78 | -0,79 % | $3,80 | $3,86 | $3,71 | 1,38M |
| 2026-08-20 | $3,81 | +2,70 % | $3,70 | $3,84 | $3,57 | 2,57M |
| 2026-08-19 | $3,71 | -3,39 % | $3,89 | $3,94 | $3,67 | 1,96M |
| 2026-08-18 | $3,84 | -6,57 % | $4,01 | $4,12 | $3,81 | 2,10M |
| 2026-08-17 | $4,11 | +5,38 % | $3,96 | $4,24 | $3,93 | 3,27M |
| 2026-08-14 | $3,90 | +8,03 % | $3,62 | $3,98 | $3,62 | 6,85M |
| 2026-08-13 | $3,61 | -1,37 % | $3,68 | $3,72 | $3,56 | 1,94M |
| 2026-08-12 | $3,66 | +0,27 % | $3,75 | $3,75 | $3,57 | 1,95M |
| 2026-08-11 | $3,65 | +0,55 % | $3,70 | $3,86 | $3,64 | 3,72M |
| 2026-08-10 | $3,63 | -3,71 % | $3,74 | $3,79 | $3,59 | 5,13M |
| 2026-08-07 | $3,77 | -2,58 % | $3,85 | $4,02 | $3,69 | 5,14M |
| 2026-08-06 | $3,87 | -0,77 % | $4,42 | $4,48 | $3,72 | 13,95M |
| 2026-08-05 | $3,90 | +1,30 % | $3,84 | $3,93 | $3,77 | 2,56M |
| 2026-08-04 | $3,85 | +6,35 % | $3,66 | $3,88 | $3,63 | 2,03M |
| 2026-08-03 | $3,62 | +9,37 % | $3,39 | $3,68 | $3,33 | 978,00K |
| 2026-07-31 | $3,31 | -0,90 % | $3,35 | $3,43 | $3,21 | 782,30K |
| 2026-07-30 | $3,34 | +8,44 % | $3,11 | $3,38 | $3,05 | 1,42M |
| 2026-07-29 | $3,08 | -9,14 % | $3,39 | $3,45 | $3,06 | 1,85M |
| 2026-07-28 | $3,39 | -4,24 % | $3,53 | $3,55 | $3,30 | 1,12M |
| 2026-07-27 | $3,54 | +0,28 % | $3,60 | $3,70 | $3,48 | 960,20K |
| 2026-07-24 | $3,53 | +3,22 % | $3,40 | $3,75 | $3,32 | 2,24M |
| 2026-07-23 | $3,42 | -0,87 % | $3,36 | $3,44 | $3,28 | 1,71M |
| 2026-07-22 | $3,45 | +0,88 % | $3,40 | $3,54 | $3,32 | 1,23M |
| 2026-07-21 | $3,42 | -1,72 % | $3,52 | $3,60 | $3,38 | 1,28M |
| 2026-07-20 | $3,48 | +9,43 % | $3,51 | $3,64 | $3,36 | 3,20M |
| 2026-07-17 | $3,18 | +5,30 % | $2,98 | $3,22 | $2,93 | 1,46M |
| 2026-07-16 | $3,02 | -9,85 % | $3,32 | $3,32 | $3,01 | 1,65M |
| 2026-07-15 | $3,35 | -2,05 % | $3,41 | $3,49 | $3,23 | 1,10M |
| 2026-07-14 | $3,42 | 0,00 % | $3,40 | $3,61 | $3,38 | 1,30M |
| 2026-07-13 | $3,42 | -1,72 % | $3,46 | $3,59 | $3,34 | 1,85M |
| 2026-07-10 | $3,48 | -2,52 % | $3,56 | $3,56 | $3,38 | 988,30K |
| 2026-07-09 | $3,57 | +2,88 % | $3,47 | $3,72 | $3,46 | 1,98M |
| 2026-07-08 | $3,47 | -0,57 % | $3,48 | $3,55 | $3,29 | 1,98M |
| 2026-07-07 | $3,49 | -5,68 % | $3,62 | $3,66 | $3,36 | 2,21M |
| 2026-07-06 | $3,70 | +6,02 % | $3,57 | $3,81 | $3,40 | 3,31M |
| 2026-07-02 | $3,49 | -12,53 % | $4,12 | $4,44 | $3,38 | 6,24M |
| 2026-07-01 | $3,99 | +11,14 % | $3,40 | $4,05 | $3,29 | 10,79M |
| 2026-06-30 | $3,59 | -0,83 % | $3,65 | $4,00 | $3,51 | 9,25M |
| 2026-06-29 | $3,62 | +31,16 % | $3,82 | $4,35 | $3,41 | 97,02M |
| 2026-06-26 | $2,76 | +2,99 % | $2,66 | $2,80 | $2,66 | 269,90K |
| 2026-06-25 | $2,68 | +1,90 % | $2,70 | $2,78 | $2,63 | 349,00K |
| 2026-06-24 | $2,63 | -8,68 % | $2,88 | $2,92 | $2,62 | 576,30K |
| 2026-06-23 | $2,88 | +6,67 % | $2,71 | $2,99 | $2,66 | 686,70K |
| 2026-06-22 | $2,70 | -3,23 % | $2,76 | $2,80 | $2,63 | 385,80K |
| 2026-06-18 | $2,79 | +0,36 % | $2,80 | $2,96 | $2,74 | 634,60K |
| 2026-06-17 | $2,78 | -2,46 % | $2,86 | $2,94 | $2,76 | 514,80K |
| 2026-06-16 | $2,85 | -5,00 % | $2,99 | $3,06 | $2,84 | 1,13M |
| 2026-06-15 | $3,00 | 0,00 % | $3,08 | $3,14 | $2,99 | 336,70K |
| 2026-06-12 | $3,00 | +0,67 % | $2,99 | $3,10 | $2,98 | 297,30K |
| 2026-06-11 | $2,98 | +3,47 % | $2,90 | $3,02 | $2,81 | 412,00K |
| 2026-06-10 | $2,88 | +1,05 % | $2,80 | $2,93 | $2,80 | 245,50K |
| 2026-06-09 | $2,85 | -1,72 % | $2,89 | $3,04 | $2,74 | 393,10K |
| 2026-06-08 | $2,90 | +3,20 % | $2,87 | $3,05 | $2,83 | 304,20K |
| 2026-06-05 | $2,81 | -8,47 % | $2,99 | $3,05 | $2,81 | 669,90K |
| 2026-06-04 | $3,07 | +4,42 % | $2,94 | $3,08 | $2,86 | 367,40K |
| 2026-06-03 | $2,94 | -6,37 % | $3,14 | $3,18 | $2,91 | 639,30K |
| 2026-06-02 | $3,14 | +0,32 % | $3,13 | $3,24 | $3,07 | 532,40K |
| 2026-06-01 | $3,13 | +5,39 % | $2,98 | $3,18 | $2,87 | 865,50K |
| 2026-05-29 | $2,97 | -3,57 % | $3,07 | $3,07 | $2,90 | 634,90K |
| 2026-05-28 | $3,08 | +0,98 % | $3,10 | $3,15 | $3,02 | 1,19M |
| 2026-05-27 | $3,05 | +11,31 % | $2,84 | $3,16 | $2,81 | 3,73M |
| 2026-05-26 | $2,74 | +11,84 % | $2,50 | $2,86 | $2,50 | 2,41M |