NextBoat Inc. NXB
AMEX · Vereinigte Staaten · Einzelhandel
$2,00-0,10 (-4,76 %)
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 | $2,00 | -4,76 % | $2,05 | $2,11 | $1,99 | 22,30K |
| 2026-09-30 | $2,10 | +2,94 % | $1,93 | $2,15 | $1,93 | 28,80K |
| 2026-09-29 | $2,04 | +4,08 % | $1,87 | $2,07 | $1,87 | 16,20K |
| 2026-09-28 | $1,96 | -2,97 % | $2,05 | $2,05 | $1,93 | 10,50K |
| 2026-09-25 | $2,02 | -2,88 % | $2,06 | $2,11 | $2,02 | 7,90K |
| 2026-09-24 | $2,08 | -0,95 % | $2,11 | $2,18 | $2,07 | 6,00K |
| 2026-09-23 | $2,10 | -2,78 % | $2,16 | $2,19 | $2,02 | 7,10K |
| 2026-09-22 | $2,16 | +3,85 % | $2,19 | $2,19 | $2,05 | 12,10K |
| 2026-09-21 | $2,08 | -7,56 % | $2,20 | $2,24 | $2,04 | 26,40K |
| 2026-09-18 | $2,25 | +5,14 % | $2,15 | $2,30 | $2,01 | 170,90K |
| 2026-09-17 | $2,14 | +0,94 % | $2,12 | $2,28 | $2,09 | 51,40K |
| 2026-09-16 | $2,12 | -4,50 % | $2,26 | $2,26 | $2,00 | 19,00K |
| 2026-09-15 | $2,22 | -2,20 % | $2,27 | $2,31 | $2,22 | 29,50K |
| 2026-09-14 | $2,27 | 0,00 % | $2,25 | $2,27 | $2,23 | 10,20K |
| 2026-09-11 | $2,27 | -2,16 % | $2,30 | $2,30 | $2,17 | 14,20K |
| 2026-09-10 | $2,32 | +1,31 % | $2,27 | $2,34 | $2,26 | 23,00K |
| 2026-09-09 | $2,29 | -1,29 % | $2,30 | $2,30 | $2,17 | 24,40K |
| 2026-09-08 | $2,32 | +4,98 % | $2,27 | $2,40 | $2,16 | 149,30K |
| 2026-09-04 | $2,21 | -0,90 % | $2,23 | $2,34 | $2,16 | 24,10K |
| 2026-09-03 | $2,23 | -3,04 % | $2,33 | $2,35 | $2,20 | 20,60K |
| 2026-09-02 | $2,30 | +4,07 % | $2,22 | $2,37 | $2,05 | 214,70K |
| 2026-09-01 | $2,21 | +0,91 % | $2,16 | $2,30 | $2,05 | 51,50K |
| 2026-08-31 | $2,19 | +0,92 % | $2,16 | $2,30 | $2,02 | 214,00K |
| 2026-08-28 | $2,17 | +1,40 % | $2,13 | $2,17 | $2,06 | 31,70K |
| 2026-08-27 | $2,14 | +3,88 % | $2,06 | $2,15 | $2,03 | 44,80K |
| 2026-08-26 | $2,06 | -0,96 % | $2,05 | $2,13 | $2,02 | 25,50K |
| 2026-08-25 | $2,08 | +8,33 % | $1,90 | $2,20 | $1,90 | 286,30K |
| 2026-08-24 | $1,92 | -1,03 % | $1,81 | $1,95 | $1,80 | 5,10K |
| 2026-08-21 | $1,94 | +3,19 % | $1,85 | $1,98 | $1,85 | 14,10K |
| 2026-08-20 | $1,88 | 0,00 % | $1,91 | $2,01 | $1,86 | 33,70K |
| 2026-08-19 | $1,88 | -1,57 % | $1,91 | $1,91 | $1,88 | 25,30K |
| 2026-08-18 | $1,91 | -0,52 % | $2,03 | $2,03 | $1,91 | 14,30K |
| 2026-08-17 | $1,92 | -4,48 % | $1,99 | $2,01 | $1,90 | 49,20K |
| 2026-08-14 | $2,01 | -4,29 % | $2,00 | $2,09 | $1,98 | 45,90K |
| 2026-08-13 | $2,10 | 0,00 % | $2,14 | $2,25 | $2,10 | 79,10K |
| 2026-08-12 | $2,10 | -1,41 % | $2,08 | $2,25 | $2,08 | 21,70K |
| 2026-08-11 | $2,13 | -2,96 % | $2,18 | $2,26 | $2,13 | 29,30K |
| 2026-08-10 | $2,19 | +1,62 % | $2,16 | $2,26 | $2,12 | 13,50K |
| 2026-08-07 | $2,16 | -0,92 % | $2,14 | $2,22 | $2,12 | 7,20K |
| 2026-08-06 | $2,18 | +2,35 % | $2,12 | $2,22 | $2,00 | 18,60K |
| 2026-08-05 | $2,13 | -4,48 % | $2,22 | $2,29 | $2,07 | 63,30K |
| 2026-08-04 | $2,23 | +5,19 % | $2,20 | $2,30 | $1,95 | 72,40K |
| 2026-08-03 | $2,12 | +7,61 % | $2,01 | $2,15 | $2,01 | 198,80K |
| 2026-07-31 | $1,97 | +2,34 % | $1,89 | $2,07 | $1,86 | 36,30K |
| 2026-07-30 | $1,92 | -0,47 % | $1,80 | $1,96 | $1,78 | 22,00K |
| 2026-07-29 | $1,93 | -1,83 % | $1,89 | $1,96 | $1,85 | 8,40K |
| 2026-07-28 | $1,97 | -1,50 % | $1,93 | $1,99 | $1,81 | 28,50K |
| 2026-07-27 | $2,00 | +2,56 % | $2,00 | $2,01 | $1,92 | 65,00K |
| 2026-07-24 | $1,95 | -1,02 % | $2,03 | $2,03 | $1,93 | 29,10K |
| 2026-07-23 | $1,97 | +2,60 % | $1,98 | $2,02 | $1,93 | 30,30K |
| 2026-07-22 | $1,92 | +0,52 % | $1,95 | $2,08 | $1,91 | 12,30K |
| 2026-07-21 | $1,91 | -4,98 % | $1,99 | $2,02 | $1,91 | 45,00K |
| 2026-07-20 | $2,01 | 0,00 % | $2,00 | $2,11 | $1,93 | 57,90K |
| 2026-07-17 | $2,01 | -2,90 % | $2,07 | $2,09 | $2,00 | 23,50K |
| 2026-07-16 | $2,07 | -3,72 % | $2,07 | $2,15 | $2,01 | 41,80K |
| 2026-07-15 | $2,15 | +6,44 % | $2,14 | $2,15 | $2,00 | 63,70K |
| 2026-07-14 | $2,02 | -0,49 % | $2,05 | $2,18 | $2,00 | 48,60K |
| 2026-07-13 | $2,03 | -2,40 % | $2,10 | $2,14 | $2,01 | 35,80K |
| 2026-07-10 | $2,08 | -1,98 % | $2,16 | $2,21 | $2,06 | 30,80K |
| 2026-07-09 | $2,12 | -7,74 % | $2,22 | $2,25 | $2,11 | 22,20K |
| 2026-07-08 | $2,30 | +2,68 % | $2,40 | $2,40 | $2,14 | 157,40K |
| 2026-07-07 | $2,24 | +0,90 % | $2,30 | $2,30 | $2,15 | 8,90K |
| 2026-07-06 | $2,22 | +3,74 % | $2,22 | $2,24 | $2,15 | 4,40K |
| 2026-07-02 | $2,14 | -0,93 % | $2,28 | $2,30 | $2,14 | 11,00K |
| 2026-07-01 | $2,16 | -6,09 % | $2,24 | $2,54 | $2,16 | 271,90K |
| 2026-06-30 | $2,30 | -8,00 % | $2,42 | $2,49 | $2,20 | 35,20K |
| 2026-06-29 | $2,50 | +2,04 % | $2,37 | $2,57 | $2,18 | 68,90K |
| 2026-06-26 | $2,45 | +14,49 % | $2,13 | $2,45 | $2,11 | 53,50K |
| 2026-06-25 | $2,14 | +2,88 % | $2,12 | $2,24 | $2,09 | 13,90K |
| 2026-06-24 | $2,08 | +0,48 % | $2,03 | $2,27 | $2,03 | 8,90K |
| 2026-06-23 | $2,07 | +2,48 % | $2,35 | $2,35 | $2,03 | 12,50K |
| 2026-06-22 | $2,02 | -4,27 % | $2,07 | $2,17 | $2,02 | 24,00K |
| 2026-06-18 | $2,11 | +2,43 % | $2,05 | $2,32 | $2,05 | 22,60K |
| 2026-06-17 | $2,06 | +0,49 % | $2,08 | $2,38 | $2,05 | 22,60K |
| 2026-06-16 | $2,05 | -2,38 % | $2,15 | $2,33 | $2,05 | 27,20K |
| 2026-06-15 | $2,10 | +2,44 % | $2,05 | $2,38 | $2,05 | 28,80K |
| 2026-06-12 | $2,05 | -4,21 % | $2,20 | $2,20 | $2,05 | 17,10K |
| 2026-06-11 | $2,14 | -1,83 % | $2,15 | $2,23 | $2,10 | 14,20K |
| 2026-06-10 | $2,18 | -5,22 % | $2,32 | $2,38 | $2,17 | 14,70K |
| 2026-06-09 | $2,30 | +4,07 % | $2,26 | $2,40 | $2,19 | 117,20K |
| 2026-06-08 | $2,21 | +0,45 % | $2,20 | $2,30 | $2,19 | 4,70K |
| 2026-06-05 | $2,20 | -4,35 % | $2,33 | $2,33 | $2,20 | 14,50K |
| 2026-06-04 | $2,30 | -1,29 % | $2,30 | $2,53 | $2,30 | 41,00K |
| 2026-06-03 | $2,33 | -7,91 % | $2,42 | $2,50 | $2,33 | 12,00K |
| 2026-06-02 | $2,53 | +1,20 % | $2,42 | $2,70 | $2,35 | 19,00K |
| 2026-06-01 | $2,50 | -5,66 % | $2,44 | $2,62 | $2,40 | 24,00K |
| 2026-05-29 | $2,65 | +3,11 % | $2,29 | $2,88 | $2,19 | 123,00K |
| 2026-05-28 | $2,57 | +2,19 % | $2,48 | $2,58 | $2,43 | 29,20K |
| 2026-05-27 | $2,52 | +3,07 % | $2,39 | $2,59 | $2,39 | 23,00K |
| 2026-05-26 | $2,44 | -4,69 % | $2,51 | $2,65 | $2,40 | 30,80K |