Nano Nuclear Energy Inc. NNE
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$15,73-0,12 (-0,76 %)
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 | $15,73 | -0,76 % | $15,85 | $16,15 | $15,52 | 1,85M |
| 2026-09-30 | $15,85 | +0,38 % | $16,09 | $16,55 | $15,82 | 1,46M |
| 2026-09-29 | $15,79 | -2,29 % | $16,55 | $16,60 | $15,76 | 1,73M |
| 2026-09-28 | $16,16 | -4,89 % | $16,72 | $16,85 | $16,09 | 1,44M |
| 2026-09-25 | $16,99 | -0,18 % | $17,06 | $17,42 | $16,77 | 1,33M |
| 2026-09-24 | $17,02 | +0,06 % | $16,67 | $17,11 | $16,36 | 1,89M |
| 2026-09-23 | $17,01 | -1,79 % | $17,20 | $17,44 | $16,75 | 1,59M |
| 2026-09-22 | $17,32 | +1,29 % | $17,08 | $17,42 | $16,68 | 1,68M |
| 2026-09-21 | $17,10 | +8,71 % | $16,55 | $17,27 | $16,35 | 3,19M |
| 2026-09-18 | $15,73 | -7,31 % | $16,92 | $17,17 | $15,40 | 4,84M |
| 2026-09-17 | $16,97 | +8,50 % | $16,22 | $17,14 | $16,06 | 2,34M |
| 2026-09-16 | $15,64 | -0,89 % | $16,07 | $16,15 | $15,03 | 1,97M |
| 2026-09-15 | $15,78 | -0,69 % | $15,80 | $15,97 | $15,44 | 1,16M |
| 2026-09-14 | $15,89 | -3,17 % | $15,73 | $16,24 | $15,70 | 1,49M |
| 2026-09-11 | $16,41 | -5,47 % | $17,36 | $17,55 | $16,40 | 2,26M |
| 2026-09-10 | $17,36 | -4,46 % | $17,84 | $17,89 | $17,23 | 1,67M |
| 2026-09-09 | $18,17 | -6,10 % | $19,03 | $19,35 | $18,13 | 1,51M |
| 2026-09-08 | $19,35 | +9,20 % | $18,00 | $19,60 | $18,00 | 2,37M |
| 2026-09-04 | $17,72 | +0,40 % | $17,75 | $18,01 | $17,20 | 1,29M |
| 2026-09-03 | $17,65 | +0,34 % | $17,71 | $18,24 | $17,59 | 1,28M |
| 2026-09-02 | $17,59 | +0,69 % | $17,43 | $17,76 | $17,17 | 1,36M |
| 2026-09-01 | $17,47 | -4,48 % | $17,41 | $17,80 | $17,02 | 1,63M |
| 2026-08-31 | $18,29 | +1,78 % | $17,84 | $18,38 | $17,80 | 1,19M |
| 2026-08-28 | $17,97 | -6,60 % | $19,19 | $19,30 | $17,81 | 1,95M |
| 2026-08-27 | $19,24 | +4,00 % | $18,85 | $19,55 | $18,40 | 1,72M |
| 2026-08-26 | $18,50 | -3,85 % | $19,12 | $19,87 | $18,19 | 1,73M |
| 2026-08-25 | $19,24 | +5,31 % | $18,43 | $19,45 | $18,10 | 1,38M |
| 2026-08-24 | $18,27 | -3,08 % | $18,82 | $18,87 | $17,81 | 1,40M |
| 2026-08-21 | $18,85 | +3,40 % | $18,53 | $19,38 | $18,45 | 1,50M |
| 2026-08-20 | $18,23 | -4,80 % | $18,71 | $18,96 | $17,79 | 1,54M |
| 2026-08-19 | $19,15 | +4,93 % | $18,32 | $19,29 | $18,02 | 1,65M |
| 2026-08-18 | $18,25 | -6,84 % | $18,87 | $19,31 | $18,18 | 1,88M |
| 2026-08-17 | $19,59 | -0,36 % | $19,70 | $19,94 | $19,12 | 1,28M |
| 2026-08-14 | $19,66 | -4,19 % | $20,25 | $21,13 | $19,50 | 1,83M |
| 2026-08-13 | $20,52 | +7,94 % | $19,61 | $20,77 | $19,25 | 3,27M |
| 2026-08-12 | $19,01 | -1,91 % | $19,78 | $19,96 | $18,85 | 2,50M |
| 2026-08-11 | $19,38 | +4,36 % | $18,70 | $19,45 | $18,34 | 1,85M |
| 2026-08-10 | $18,57 | -1,49 % | $18,99 | $19,23 | $18,30 | 1,51M |
| 2026-08-07 | $18,85 | +7,04 % | $18,30 | $19,17 | $17,73 | 1,84M |
| 2026-08-06 | $17,61 | -1,51 % | $17,97 | $18,07 | $17,28 | 1,72M |
| 2026-08-05 | $17,88 | -1,60 % | $18,07 | $18,50 | $17,63 | 1,43M |
| 2026-08-04 | $18,17 | +3,36 % | $18,48 | $18,65 | $17,71 | 2,25M |
| 2026-08-03 | $17,58 | +10,50 % | $15,90 | $17,63 | $15,66 | 2,60M |
| 2026-07-31 | $15,91 | -4,62 % | $17,13 | $17,20 | $15,73 | 2,10M |
| 2026-07-30 | $16,68 | +12,10 % | $15,50 | $16,80 | $15,15 | 2,15M |
| 2026-07-29 | $14,88 | -7,35 % | $15,82 | $16,06 | $14,71 | 2,24M |
| 2026-07-28 | $16,06 | -4,35 % | $15,95 | $16,30 | $15,20 | 2,08M |
| 2026-07-27 | $16,79 | +7,70 % | $16,60 | $17,50 | $16,23 | 2,36M |
| 2026-07-24 | $15,59 | -7,64 % | $16,64 | $16,86 | $15,51 | 2,20M |
| 2026-07-23 | $16,88 | -2,54 % | $16,90 | $17,43 | $16,61 | 1,42M |
| 2026-07-22 | $17,32 | +0,12 % | $17,36 | $18,35 | $17,12 | 1,79M |
| 2026-07-21 | $17,30 | +5,42 % | $16,74 | $17,31 | $16,60 | 1,80M |
| 2026-07-20 | $16,41 | +2,37 % | $16,18 | $16,75 | $15,80 | 1,70M |
| 2026-07-17 | $16,03 | -1,05 % | $15,77 | $16,74 | $15,44 | 2,08M |
| 2026-07-16 | $16,20 | -9,35 % | $17,31 | $17,44 | $15,78 | 4,12M |
| 2026-07-15 | $17,87 | -1,49 % | $18,49 | $18,75 | $17,26 | 2,22M |
| 2026-07-14 | $18,14 | +0,67 % | $18,10 | $18,48 | $17,90 | 1,71M |
| 2026-07-13 | $18,02 | -4,45 % | $18,47 | $18,64 | $17,75 | 2,02M |
| 2026-07-10 | $18,86 | -2,23 % | $19,55 | $19,60 | $18,57 | 1,39M |
| 2026-07-09 | $19,29 | +1,74 % | $19,01 | $19,49 | $18,61 | 1,79M |
| 2026-07-08 | $18,96 | +0,45 % | $18,34 | $19,20 | $18,04 | 2,25M |
| 2026-07-07 | $18,88 | -6,51 % | $19,75 | $20,00 | $18,08 | 2,91M |
| 2026-07-06 | $20,19 | +0,80 % | $20,12 | $20,73 | $19,73 | 2,18M |
| 2026-07-02 | $20,03 | -3,47 % | $20,98 | $22,39 | $19,65 | 3,10M |
| 2026-07-01 | $20,75 | -1,84 % | $21,20 | $21,78 | $20,51 | 2,26M |
| 2026-06-30 | $21,14 | -0,84 % | $21,22 | $21,59 | $20,75 | 1,88M |
| 2026-06-29 | $21,32 | +7,30 % | $21,05 | $21,65 | $20,26 | 2,72M |
| 2026-06-26 | $19,87 | -3,78 % | $20,05 | $20,52 | $19,62 | 4,38M |
| 2026-06-25 | $20,65 | -10,80 % | $22,50 | $22,99 | $20,60 | 3,81M |
| 2026-06-24 | $23,15 | -3,14 % | $23,90 | $24,06 | $22,46 | 2,61M |
| 2026-06-23 | $23,90 | -6,79 % | $24,40 | $26,55 | $23,86 | 2,81M |
| 2026-06-22 | $25,64 | -9,11 % | $27,37 | $27,57 | $25,63 | 3,17M |
| 2026-06-18 | $28,21 | +11,46 % | $26,50 | $28,70 | $26,01 | 5,41M |
| 2026-06-17 | $25,31 | +5,41 % | $24,59 | $27,39 | $24,48 | 4,76M |
| 2026-06-16 | $24,01 | -4,27 % | $24,70 | $25,77 | $23,91 | 1,75M |
| 2026-06-15 | $25,08 | +8,20 % | $24,80 | $25,76 | $24,71 | 2,51M |
| 2026-06-12 | $23,18 | -1,57 % | $23,70 | $24,32 | $22,90 | 1,91M |
| 2026-06-11 | $23,55 | +6,49 % | $22,10 | $23,79 | $21,50 | 3,32M |
| 2026-06-10 | $22,11 | -7,62 % | $23,45 | $24,33 | $21,95 | 3,01M |
| 2026-06-09 | $23,94 | -7,39 % | $26,17 | $26,68 | $22,55 | 3,70M |
| 2026-06-08 | $25,85 | +9,72 % | $26,30 | $26,62 | $24,70 | 4,33M |
| 2026-06-05 | $23,56 | -9,94 % | $25,42 | $25,50 | $22,76 | 3,85M |
| 2026-06-04 | $26,16 | -0,80 % | $25,74 | $26,50 | $25,02 | 2,38M |
| 2026-06-03 | $26,37 | -13,74 % | $29,91 | $29,91 | $25,70 | 6,62M |
| 2026-06-02 | $30,57 | +2,93 % | $29,14 | $31,59 | $28,80 | 3,38M |
| 2026-06-01 | $29,70 | +2,84 % | $28,41 | $31,05 | $27,57 | 3,60M |
| 2026-05-29 | $28,88 | +0,80 % | $28,00 | $29,32 | $26,43 | 2,88M |
| 2026-05-28 | $28,65 | +4,71 % | $26,81 | $29,23 | $26,48 | 2,15M |
| 2026-05-27 | $27,36 | -5,88 % | $29,01 | $29,08 | $26,80 | 2,52M |
| 2026-05-26 | $29,07 | +8,75 % | $29,07 | $31,48 | $28,01 | 5,22M |