Nexus Advanced Technologies Inc. NXAT
NASDAQ · Vereinigte Staaten · Finanzen
$0,8750+0,00 (+0,51 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,88 | +1,74 % | $1,01 | $1,01 | $0,85 | 150,90K |
| 2026-10-01 | $0,86 | -11,16 % | $0,98 | $0,99 | $0,80 | 49,30K |
| 2026-09-30 | $0,97 | -7,81 % | $1,05 | $1,05 | $0,92 | 39,50K |
| 2026-09-29 | $1,05 | -8,93 % | $1,17 | $1,17 | $0,97 | 68,70K |
| 2026-09-28 | $1,15 | -1,45 % | $1,15 | $1,20 | $1,13 | 20,30K |
| 2026-09-25 | $1,17 | +1,30 % | $1,15 | $1,19 | $1,15 | 15,80K |
| 2026-09-24 | $1,15 | -1,28 % | $1,16 | $1,20 | $1,14 | 35,60K |
| 2026-09-23 | $1,17 | -0,85 % | $1,17 | $1,20 | $1,15 | 10,30K |
| 2026-09-22 | $1,18 | 0,00 % | $1,21 | $1,21 | $1,14 | 54,60K |
| 2026-09-21 | $1,18 | +1,72 % | $1,19 | $1,20 | $1,16 | 26,70K |
| 2026-09-18 | $1,16 | -1,69 % | $1,23 | $1,23 | $1,11 | 112,10K |
| 2026-09-17 | $1,18 | -4,07 % | $1,26 | $1,28 | $1,15 | 90,60K |
| 2026-09-16 | $1,23 | -4,65 % | $1,31 | $1,31 | $1,15 | 61,00K |
| 2026-09-15 | $1,29 | -4,44 % | $1,37 | $1,37 | $1,26 | 27,10K |
| 2026-09-14 | $1,35 | -1,10 % | $1,33 | $1,36 | $1,28 | 54,50K |
| 2026-09-11 | $1,37 | +4,20 % | $1,33 | $1,39 | $1,25 | 77,80K |
| 2026-09-10 | $1,31 | 0,00 % | $1,33 | $1,33 | $1,07 | 558,10K |
| 2026-09-09 | $1,31 | -15,48 % | $1,50 | $1,50 | $1,23 | 310,10K |
| 2026-09-08 | $1,55 | +1,31 % | $1,50 | $1,63 | $1,47 | 252,60K |
| 2026-09-04 | $1,53 | +9,29 % | $1,44 | $1,55 | $1,43 | 77,90K |
| 2026-09-03 | $1,40 | +4,48 % | $1,45 | $1,47 | $1,37 | 107,40K |
| 2026-09-02 | $1,34 | +7,20 % | $1,23 | $1,38 | $1,21 | 62,40K |
| 2026-09-01 | $1,25 | -8,76 % | $1,38 | $1,39 | $1,20 | 195,50K |
| 2026-08-31 | $1,37 | -1,44 % | $1,39 | $1,44 | $1,29 | 55,30K |
| 2026-08-28 | $1,39 | -12,03 % | $1,54 | $1,57 | $1,39 | 100,70K |
| 2026-08-27 | $1,58 | -4,24 % | $1,65 | $1,65 | $1,52 | 75,70K |
| 2026-08-26 | $1,65 | +4,43 % | $1,58 | $1,67 | $1,56 | 105,40K |
| 2026-08-25 | $1,58 | -7,60 % | $1,71 | $1,71 | $1,54 | 164,50K |
| 2026-08-24 | $1,71 | +4,91 % | $1,64 | $1,73 | $1,60 | 119,10K |
| 2026-08-21 | $1,63 | -5,23 % | $1,59 | $1,66 | $1,51 | 1,78M |
| 2026-08-20 | $1,72 | +4,88 % | $1,63 | $1,75 | $1,55 | 599,20K |
| 2026-08-19 | $1,64 | -37,88 % | $3,00 | $3,25 | $1,50 | 1,05M |
| 2026-08-18 | $2,64 | -4,69 % | $2,77 | $2,81 | $2,54 | 73,60K |
| 2026-08-17 | $2,77 | +11,69 % | $2,49 | $2,79 | $2,48 | 104,90K |
| 2026-08-14 | $2,48 | +9,25 % | $2,38 | $2,58 | $2,27 | 73,70K |
| 2026-08-13 | $2,27 | +1,79 % | $2,21 | $2,34 | $2,19 | 52,60K |
| 2026-08-12 | $2,23 | -1,55 % | $2,29 | $2,33 | $2,10 | 72,20K |
| 2026-08-11 | $2,27 | -1,95 % | $2,27 | $2,45 | $2,21 | 37,00K |
| 2026-08-10 | $2,31 | -9,41 % | $2,41 | $2,52 | $2,26 | 105,80K |
| 2026-08-07 | $2,55 | +2,00 % | $2,46 | $2,67 | $2,42 | 144,00K |
| 2026-08-06 | $2,50 | +11,11 % | $2,12 | $2,57 | $2,09 | 210,50K |
| 2026-08-05 | $2,25 | +1,35 % | $2,16 | $2,55 | $2,13 | 263,30K |
| 2026-08-04 | $2,22 | -26,49 % | $2,40 | $2,41 | $2,02 | 1,01M |
| 2026-08-03 | $3,02 | +19,84 % | $2,50 | $3,55 | $2,21 | 522,70K |
| 2026-07-31 | $2,52 | +12,00 % | $2,67 | $2,88 | $2,13 | 8,22M |
| 2026-07-30 | $2,25 | -27,88 % | $3,24 | $3,36 | $2,10 | 116,04K |
| 2026-07-29 | $3,12 | -11,11 % | $3,48 | $3,51 | $3,09 | 9,49K |
| 2026-07-28 | $3,51 | -5,65 % | $3,69 | $3,78 | $3,15 | 35,65K |
| 2026-07-27 | $3,72 | +3,33 % | $3,66 | $3,72 | $3,54 | 29,17K |
| 2026-07-24 | $3,60 | +6,19 % | $3,27 | $3,60 | $3,27 | 36,49K |
| 2026-07-23 | $3,39 | +4,63 % | $3,18 | $3,39 | $3,03 | 39,17K |
| 2026-07-22 | $3,24 | +3,85 % | $3,09 | $3,33 | $2,94 | 54,66K |
| 2026-07-21 | $3,12 | 0,00 % | $2,82 | $3,15 | $2,67 | 153,82K |
| 2026-07-20 | $3,12 | -16,13 % | $4,47 | $4,50 | $2,85 | 4,40M |
| 2026-07-17 | $3,72 | +3,33 % | $3,36 | $3,90 | $3,36 | 12,56K |
| 2026-07-16 | $3,60 | -0,83 % | $3,63 | $3,75 | $3,42 | 10,72K |
| 2026-07-15 | $3,63 | +3,42 % | $3,51 | $3,75 | $3,51 | 8,09K |
| 2026-07-14 | $3,51 | -7,14 % | $3,78 | $3,87 | $3,45 | 11,14K |
| 2026-07-13 | $3,78 | -8,03 % | $4,05 | $4,05 | $3,72 | 16,91K |
| 2026-07-10 | $4,11 | +0,74 % | $4,50 | $4,50 | $3,99 | 17,16K |
| 2026-07-09 | $4,08 | +4,62 % | $3,90 | $4,20 | $3,90 | 10,70K |
| 2026-07-08 | $3,90 | -3,70 % | $3,96 | $4,08 | $3,81 | 20,57K |
| 2026-07-07 | $4,05 | -8,16 % | $4,44 | $4,44 | $3,99 | 16,66K |
| 2026-07-06 | $4,41 | -2,00 % | $4,47 | $4,50 | $4,26 | 9,74K |
| 2026-07-02 | $4,50 | +2,04 % | $4,41 | $4,80 | $4,41 | 15,90K |
| 2026-07-01 | $4,41 | -1,34 % | $4,32 | $4,71 | $4,32 | 12,99K |
| 2026-06-30 | $4,47 | -9,15 % | $4,80 | $4,80 | $4,41 | 27,22K |
| 2026-06-29 | $4,92 | -2,96 % | $4,92 | $5,01 | $4,74 | 31,18K |
| 2026-06-26 | $5,07 | -1,17 % | $4,80 | $5,10 | $4,80 | 26,64K |
| 2026-06-25 | $5,13 | -4,47 % | $5,28 | $5,40 | $4,65 | 61,46K |
| 2026-06-24 | $5,37 | -3,24 % | $5,34 | $5,85 | $4,86 | 252,05K |
| 2026-06-23 | $5,55 | +1,09 % | $5,31 | $5,67 | $5,19 | 429,24K |
| 2026-06-22 | $5,49 | -11,59 % | $6,00 | $6,30 | $5,31 | 36,58K |
| 2026-06-18 | $6,21 | -0,48 % | $6,30 | $6,48 | $6,09 | 9,13K |
| 2026-06-17 | $6,24 | -3,70 % | $6,51 | $6,69 | $6,18 | 14,17K |
| 2026-06-16 | $6,48 | -0,92 % | $6,51 | $6,66 | $6,00 | 18,46K |
| 2026-06-15 | $6,54 | +3,32 % | $6,39 | $6,84 | $6,33 | 21,07K |
| 2026-06-12 | $6,33 | -7,46 % | $6,60 | $7,05 | $6,30 | 22,33K |
| 2026-06-11 | $6,84 | -5,39 % | $7,20 | $7,41 | $6,60 | 43,96K |
| 2026-06-10 | $7,23 | +6,17 % | $6,84 | $9,75 | $6,69 | 197,64K |
| 2026-06-09 | $6,81 | -0,44 % | $7,05 | $7,56 | $6,15 | 113,24K |
| 2026-06-08 | $6,84 | +14,57 % | $6,30 | $6,87 | $5,70 | 64,44K |
| 2026-06-05 | $5,97 | -14,22 % | $6,63 | $7,05 | $5,76 | 32,34K |
| 2026-06-04 | $6,96 | +4,04 % | $6,84 | $7,32 | $6,60 | 73,34K |
| 2026-06-03 | $6,69 | -12,20 % | $7,38 | $7,50 | $6,12 | 24,93K |
| 2026-06-02 | $7,62 | -6,27 % | $8,10 | $8,19 | $7,41 | 31,72K |
| 2026-06-01 | $8,13 | +1,88 % | $7,98 | $8,16 | $7,80 | 17,03K |
| 2026-05-29 | $7,98 | -4,66 % | $8,49 | $8,61 | $7,65 | 13,34K |
| 2026-05-28 | $8,37 | +10,28 % | $7,83 | $8,46 | $7,56 | 15,01K |
| 2026-05-27 | $7,59 | -1,56 % | $7,80 | $7,80 | $7,35 | 11,81K |