Nosana NOS
$0,5504+0,09 (+20,75 %)
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 | $0,54 | +10,43 % | $0,49 | $0,56 | $0,49 | 1,55M |
| 2026-09-30 | $0,49 | +7,43 % | $0,46 | $0,51 | $0,45 | 1,03M |
| 2026-09-29 | $0,46 | +11,02 % | $0,41 | $0,47 | $0,41 | 841,40K |
| 2026-09-28 | $0,41 | -10,38 % | $0,46 | $0,46 | $0,40 | 868,85K |
| 2026-09-27 | $0,46 | +0,52 % | $0,46 | $0,48 | $0,45 | 592,47K |
| 2026-09-26 | $0,46 | +2,35 % | $0,45 | $0,46 | $0,43 | 585,08K |
| 2026-09-25 | $0,45 | +7,17 % | $0,42 | $0,45 | $0,40 | 708,77K |
| 2026-09-24 | $0,42 | +7,68 % | $0,39 | $0,43 | $0,38 | 675,14K |
| 2026-09-23 | $0,39 | -0,34 % | $0,39 | $0,42 | $0,37 | 898,38K |
| 2026-09-22 | $0,39 | +7,97 % | $0,36 | $0,40 | $0,36 | 1,09M |
| 2026-09-21 | $0,36 | +14,68 % | $0,31 | $0,39 | $0,31 | 1,30M |
| 2026-09-20 | $0,31 | +3,75 % | $0,30 | $0,31 | $0,29 | 394,35K |
| 2026-09-19 | $0,30 | -0,93 % | $0,30 | $0,33 | $0,29 | 638,37K |
| 2026-09-18 | $0,30 | +11,13 % | $0,27 | $0,31 | $0,27 | 430,26K |
| 2026-09-17 | $0,27 | +2,39 % | $0,27 | $0,27 | $0,27 | 125,88K |
| 2026-09-16 | $0,27 | +0,11 % | $0,27 | $0,27 | $0,26 | 172,87K |
| 2026-09-15 | $0,27 | -5,57 % | $0,28 | $0,28 | $0,27 | 194,79K |
| 2026-09-14 | $0,28 | +0,59 % | $0,28 | $0,29 | $0,28 | 300,23K |
| 2026-09-13 | $0,28 | -2,18 % | $0,29 | $0,29 | $0,28 | 219,53K |
| 2026-09-12 | $0,29 | -1,35 % | $0,29 | $0,29 | $0,28 | 239,89K |
| 2026-09-11 | $0,29 | +6,12 % | $0,28 | $0,30 | $0,27 | 358,12K |
| 2026-09-10 | $0,28 | -5,99 % | $0,29 | $0,29 | $0,27 | 353,49K |
| 2026-09-09 | $0,29 | +3,28 % | $0,28 | $0,30 | $0,28 | 446,87K |
| 2026-09-08 | $0,28 | -0,67 % | $0,29 | $0,29 | $0,28 | 261,35K |
| 2026-09-07 | $0,29 | +0,32 % | $0,28 | $0,29 | $0,28 | 403,34K |
| 2026-09-06 | $0,28 | +2,34 % | $0,28 | $0,29 | $0,28 | 343,91K |
| 2026-09-05 | $0,28 | -1,14 % | $0,28 | $0,28 | $0,27 | 234,32K |
| 2026-09-04 | $0,28 | -4,39 % | $0,29 | $0,30 | $0,27 | 319,99K |
| 2026-09-03 | $0,29 | +3,07 % | $0,29 | $0,30 | $0,29 | 248,72K |
| 2026-09-02 | $0,29 | -0,05 % | $0,29 | $0,29 | $0,28 | 183,38K |
| 2026-09-01 | $0,29 | -2,04 % | $0,29 | $0,29 | $0,28 | 237,27K |
| 2026-08-31 | $0,29 | -2,86 % | $0,30 | $0,30 | $0,28 | 277,42K |
| 2026-08-30 | $0,30 | -2,07 % | $0,31 | $0,31 | $0,29 | 380,73K |
| 2026-08-29 | $0,31 | -2,84 % | $0,32 | $0,32 | $0,31 | 326,98K |
| 2026-08-28 | $0,32 | +1,20 % | $0,31 | $0,32 | $0,31 | 394,59K |
| 2026-08-27 | $0,31 | +5,55 % | $0,30 | $0,34 | $0,29 | 724,24K |
| 2026-08-26 | $0,30 | +0,21 % | $0,29 | $0,30 | $0,29 | 324,83K |
| 2026-08-25 | $0,29 | +6,37 % | $0,28 | $0,30 | $0,28 | 425,96K |
| 2026-08-24 | $0,28 | +1,14 % | $0,27 | $0,28 | $0,27 | 246,86K |
| 2026-08-23 | $0,27 | -2,94 % | $0,28 | $0,29 | $0,27 | 417,69K |
| 2026-08-22 | $0,28 | -4,70 % | $0,30 | $0,31 | $0,28 | 475,28K |
| 2026-08-21 | $0,30 | +5,40 % | $0,28 | $0,30 | $0,28 | 709,62K |
| 2026-08-20 | $0,28 | +3,19 % | $0,27 | $0,29 | $0,27 | 580,09K |
| 2026-08-19 | $0,27 | +1,03 % | $0,27 | $0,28 | $0,26 | 418,21K |
| 2026-08-18 | $0,27 | +6,20 % | $0,25 | $0,28 | $0,25 | 295,45K |
| 2026-08-17 | $0,25 | +0,32 % | $0,25 | $0,25 | $0,25 | 180,88K |
| 2026-08-16 | $0,25 | -2,48 % | $0,26 | $0,26 | $0,25 | 173,84K |
| 2026-08-15 | $0,26 | +1,39 % | $0,26 | $0,26 | $0,25 | 156,51K |
| 2026-08-14 | $0,26 | -0,49 % | $0,26 | $0,26 | $0,25 | 139,70K |
| 2026-08-13 | $0,26 | +1,83 % | $0,25 | $0,26 | $0,25 | 127,42K |
| 2026-08-12 | $0,25 | -3,68 % | $0,26 | $0,26 | $0,25 | 177,06K |
| 2026-08-11 | $0,26 | -0,28 % | $0,26 | $0,27 | $0,26 | 279,10K |
| 2026-08-10 | $0,26 | +1,83 % | $0,26 | $0,26 | $0,26 | 172,66K |
| 2026-08-09 | $0,26 | +1,85 % | $0,25 | $0,26 | $0,25 | 211,18K |
| 2026-08-08 | $0,25 | -2,39 % | $0,26 | $0,26 | $0,25 | 135,93K |
| 2026-08-07 | $0,26 | -0,44 % | $0,26 | $0,27 | $0,26 | 278,75K |
| 2026-08-06 | $0,26 | -1,35 % | $0,26 | $0,27 | $0,23 | 727,33K |
| 2026-08-05 | $0,26 | -0,49 % | $0,27 | $0,27 | $0,26 | 229,73K |
| 2026-08-04 | $0,27 | +8,03 % | $0,25 | $0,28 | $0,24 | 613,10K |
| 2026-08-03 | $0,25 | -0,47 % | $0,25 | $0,25 | $0,24 | 174,19K |
| 2026-08-02 | $0,25 | +0,20 % | $0,25 | $0,25 | $0,24 | 165,77K |
| 2026-08-01 | $0,25 | -1,53 % | $0,25 | $0,25 | $0,25 | 155,51K |
| 2026-07-31 | $0,25 | -2,51 % | $0,26 | $0,26 | $0,25 | 180,13K |
| 2026-07-30 | $0,26 | +5,58 % | $0,24 | $0,26 | $0,24 | 180,25K |
| 2026-07-29 | $0,24 | -3,11 % | $0,25 | $0,25 | $0,24 | 210,43K |
| 2026-07-28 | $0,25 | +0,09 % | $0,25 | $0,25 | $0,25 | 205,47K |
| 2026-07-27 | $0,25 | -4,59 % | $0,26 | $0,27 | $0,25 | 244,18K |
| 2026-07-26 | $0,26 | +2,59 % | $0,26 | $0,27 | $0,26 | 230,55K |
| 2026-07-25 | $0,26 | -0,94 % | $0,26 | $0,26 | $0,25 | 141,85K |
| 2026-07-24 | $0,26 | -0,34 % | $0,26 | $0,27 | $0,26 | 148,03K |
| 2026-07-23 | $0,26 | -3,36 % | $0,27 | $0,27 | $0,26 | 165,27K |
| 2026-07-22 | $0,27 | +0,71 % | $0,27 | $0,27 | $0,27 | 158,83K |
| 2026-07-21 | $0,27 | +1,29 % | $0,26 | $0,27 | $0,26 | 139,33K |
| 2026-07-20 | $0,26 | +1,06 % | $0,26 | $0,26 | $0,26 | 156,33K |
| 2026-07-19 | $0,26 | -7,45 % | $0,28 | $0,28 | $0,26 | 221,21K |
| 2026-07-18 | $0,28 | +7,54 % | $0,26 | $0,28 | $0,26 | 316,57K |
| 2026-07-17 | $0,26 | +2,39 % | $0,26 | $0,26 | $0,24 | 279,17K |
| 2026-07-16 | $0,26 | -3,24 % | $0,26 | $0,27 | $0,26 | 143,54K |
| 2026-07-15 | $0,26 | +0,70 % | $0,26 | $0,26 | $0,26 | 178,80K |
| 2026-07-14 | $0,26 | -0,18 % | $0,26 | $0,26 | $0,26 | 240,66K |
| 2026-07-13 | $0,26 | -2,58 % | $0,27 | $0,27 | $0,26 | 176,88K |
| 2026-07-12 | $0,27 | -0,28 % | $0,27 | $0,27 | $0,27 | 152,98K |
| 2026-07-11 | $0,27 | -1,24 % | $0,27 | $0,28 | $0,27 | 142,17K |
| 2026-07-10 | $0,27 | +1,14 % | $0,27 | $0,28 | $0,27 | 179,21K |
| 2026-07-09 | $0,27 | -1,81 % | $0,28 | $0,28 | $0,27 | 165,20K |
| 2026-07-08 | $0,28 | -7,29 % | $0,30 | $0,30 | $0,28 | 237,84K |
| 2026-07-07 | $0,30 | -5,26 % | $0,31 | $0,31 | $0,30 | 153,81K |
| 2026-07-06 | $0,31 | +3,73 % | $0,30 | $0,33 | $0,30 | 386,32K |
| 2026-07-05 | $0,30 | -1,00 % | $0,31 | $0,31 | $0,30 | 140,83K |
| 2026-07-04 | $0,31 | +1,49 % | $0,30 | $0,31 | $0,30 | 362,17K |