Nuix Ltd. NXL
ASX · Australien · Technologiedienstleistungen
AUD 1,80-0,02 (-1,37 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · 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 | AUD 1,80 | -1,37 % | AUD 1,82 | AUD 1,83 | AUD 1,76 | 910,16K |
| 2026-09-30 | AUD 1,83 | -1,88 % | AUD 1,86 | AUD 1,88 | AUD 1,83 | 552,15K |
| 2026-09-29 | AUD 1,86 | +1,36 % | AUD 1,82 | AUD 1,86 | AUD 1,81 | 695,33K |
| 2026-09-28 | AUD 1,84 | -2,39 % | AUD 1,87 | AUD 1,89 | AUD 1,79 | 704,92K |
| 2026-09-25 | AUD 1,88 | +0,53 % | AUD 1,87 | AUD 1,88 | AUD 1,82 | 716,00K |
| 2026-09-24 | AUD 1,87 | +1,91 % | AUD 1,79 | AUD 1,93 | AUD 1,78 | 841,35K |
| 2026-09-23 | AUD 1,84 | -2,13 % | AUD 1,86 | AUD 1,89 | AUD 1,79 | 975,72K |
| 2026-09-22 | AUD 1,88 | +5,04 % | AUD 1,80 | AUD 1,91 | AUD 1,80 | 566,69K |
| 2026-09-21 | AUD 1,78 | +0,28 % | AUD 1,76 | AUD 1,82 | AUD 1,74 | 642,31K |
| 2026-09-18 | AUD 1,78 | +0,28 % | AUD 1,78 | AUD 1,81 | AUD 1,75 | 969,21K |
| 2026-09-17 | AUD 1,77 | -1,39 % | AUD 1,83 | AUD 1,84 | AUD 1,76 | 505,96K |
| 2026-09-16 | AUD 1,80 | -2,70 % | AUD 1,87 | AUD 1,87 | AUD 1,78 | 893,30K |
| 2026-09-15 | AUD 1,85 | +3,93 % | AUD 1,78 | AUD 1,88 | AUD 1,78 | 991,63K |
| 2026-09-14 | AUD 1,78 | -2,20 % | AUD 1,77 | AUD 1,82 | AUD 1,76 | 864,23K |
| 2026-09-11 | AUD 1,82 | -0,82 % | AUD 1,80 | AUD 1,86 | AUD 1,78 | 1,08M |
| 2026-09-10 | AUD 1,84 | 0,00 % | AUD 1,81 | AUD 1,84 | AUD 1,77 | 1,06M |
| 2026-09-09 | AUD 1,84 | -1,08 % | AUD 1,80 | AUD 1,87 | AUD 1,78 | 1,03M |
| 2026-09-08 | AUD 1,86 | -3,89 % | AUD 1,95 | AUD 1,96 | AUD 1,84 | 969,27K |
| 2026-09-07 | AUD 1,93 | -3,50 % | AUD 2,00 | AUD 2,00 | AUD 1,89 | 920,70K |
| 2026-09-04 | AUD 2,00 | +5,26 % | AUD 1,91 | AUD 2,02 | AUD 1,90 | 1,10M |
| 2026-09-03 | AUD 1,90 | -1,04 % | AUD 1,92 | AUD 1,98 | AUD 1,88 | 1,25M |
| 2026-09-02 | AUD 1,92 | -3,52 % | AUD 2,00 | AUD 2,00 | AUD 1,90 | 2,10M |
| 2026-09-01 | AUD 1,99 | -0,25 % | AUD 1,98 | AUD 2,04 | AUD 1,98 | 871,96K |
| 2026-08-31 | AUD 2,00 | -4,55 % | AUD 2,10 | AUD 2,13 | AUD 1,98 | 1,10M |
| 2026-08-28 | AUD 2,09 | +2,45 % | AUD 2,07 | AUD 2,14 | AUD 2,03 | 1,86M |
| 2026-08-27 | AUD 2,04 | -4,23 % | AUD 2,10 | AUD 2,10 | AUD 1,98 | 6,59M |
| 2026-08-26 | AUD 2,13 | -0,93 % | AUD 2,17 | AUD 2,23 | AUD 2,03 | 2,02M |
| 2026-08-25 | AUD 2,15 | +12,27 % | AUD 1,97 | AUD 2,27 | AUD 1,93 | 4,51M |
| 2026-08-24 | AUD 1,91 | +34,39 % | AUD 1,68 | AUD 1,95 | AUD 1,63 | 6,81M |
| 2026-08-21 | AUD 1,42 | -4,68 % | AUD 1,50 | AUD 1,50 | AUD 1,39 | 1,16M |
| 2026-08-20 | AUD 1,50 | +5,28 % | AUD 1,43 | AUD 1,50 | AUD 1,43 | 518,87K |
| 2026-08-19 | AUD 1,42 | -4,70 % | AUD 1,50 | AUD 1,50 | AUD 1,39 | 487,69K |
| 2026-08-18 | AUD 1,49 | -0,67 % | AUD 1,50 | AUD 1,54 | AUD 1,46 | 709,60K |
| 2026-08-17 | AUD 1,50 | +1,35 % | AUD 1,48 | AUD 1,50 | AUD 1,46 | 562,15K |
| 2026-08-14 | AUD 1,48 | +3,50 % | AUD 1,44 | AUD 1,48 | AUD 1,43 | 374,64K |
| 2026-08-13 | AUD 1,43 | 0,00 % | AUD 1,41 | AUD 1,45 | AUD 1,41 | 209,89K |
| 2026-08-12 | AUD 1,43 | +2,14 % | AUD 1,38 | AUD 1,43 | AUD 1,37 | 471,25K |
| 2026-08-11 | AUD 1,40 | -2,10 % | AUD 1,43 | AUD 1,50 | AUD 1,40 | 801,55K |
| 2026-08-10 | AUD 1,43 | +3,25 % | AUD 1,38 | AUD 1,43 | AUD 1,38 | 759,42K |
| 2026-08-07 | AUD 1,38 | -0,36 % | AUD 1,39 | AUD 1,40 | AUD 1,37 | 482,18K |
| 2026-08-06 | AUD 1,39 | -3,14 % | AUD 1,43 | AUD 1,43 | AUD 1,38 | 550,16K |
| 2026-08-05 | AUD 1,43 | +4,74 % | AUD 1,37 | AUD 1,45 | AUD 1,37 | 1,06M |
| 2026-08-04 | AUD 1,37 | +5,38 % | AUD 1,30 | AUD 1,38 | AUD 1,30 | 655,39K |
| 2026-08-03 | AUD 1,30 | +1,56 % | AUD 1,27 | AUD 1,34 | AUD 1,27 | 940,35K |
| 2026-07-31 | AUD 1,28 | +3,23 % | AUD 1,27 | AUD 1,31 | AUD 1,25 | 780,92K |
| 2026-07-30 | AUD 1,24 | -1,59 % | AUD 1,27 | AUD 1,27 | AUD 1,21 | 806,44K |
| 2026-07-29 | AUD 1,26 | +6,33 % | AUD 1,18 | AUD 1,28 | AUD 1,18 | 1,20M |
| 2026-07-28 | AUD 1,18 | +0,42 % | AUD 1,20 | AUD 1,21 | AUD 1,14 | 1,31M |
| 2026-07-27 | AUD 1,18 | +1,29 % | AUD 1,17 | AUD 1,21 | AUD 1,16 | 388,55K |
| 2026-07-24 | AUD 1,16 | -4,90 % | AUD 1,19 | AUD 1,20 | AUD 1,15 | 621,58K |
| 2026-07-23 | AUD 1,23 | -2,39 % | AUD 1,24 | AUD 1,25 | AUD 1,20 | 916,99K |
| 2026-07-22 | AUD 1,25 | -0,79 % | AUD 1,25 | AUD 1,28 | AUD 1,25 | 408,03K |
| 2026-07-21 | AUD 1,26 | +3,69 % | AUD 1,22 | AUD 1,29 | AUD 1,22 | 588,39K |
| 2026-07-20 | AUD 1,22 | +0,41 % | AUD 1,25 | AUD 1,25 | AUD 1,21 | 585,00K |
| 2026-07-17 | AUD 1,22 | -6,18 % | AUD 1,28 | AUD 1,29 | AUD 1,21 | 2,16M |
| 2026-07-16 | AUD 1,29 | +1,97 % | AUD 1,25 | AUD 1,32 | AUD 1,25 | 417,29K |
| 2026-07-15 | AUD 1,27 | -0,39 % | AUD 1,27 | AUD 1,30 | AUD 1,25 | 607,77K |
| 2026-07-14 | AUD 1,27 | +3,66 % | AUD 1,24 | AUD 1,28 | AUD 1,23 | 645,51K |
| 2026-07-13 | AUD 1,23 | -4,65 % | AUD 1,27 | AUD 1,28 | AUD 1,23 | 467,38K |
| 2026-07-10 | AUD 1,29 | +4,45 % | AUD 1,26 | AUD 1,29 | AUD 1,24 | 493,03K |
| 2026-07-09 | AUD 1,24 | -0,40 % | AUD 1,22 | AUD 1,26 | AUD 1,21 | 456,61K |
| 2026-07-08 | AUD 1,24 | -3,12 % | AUD 1,31 | AUD 1,31 | AUD 1,21 | 401,41K |
| 2026-07-07 | AUD 1,28 | +2,40 % | AUD 1,26 | AUD 1,36 | AUD 1,24 | 1,21M |
| 2026-07-06 | AUD 1,25 | +5,49 % | AUD 1,20 | AUD 1,27 | AUD 1,18 | 791,83K |
| 2026-07-03 | AUD 1,18 | +0,42 % | AUD 1,20 | AUD 1,20 | AUD 1,16 | 346,01K |
| 2026-07-02 | AUD 1,18 | +1,72 % | AUD 1,14 | AUD 1,22 | AUD 1,14 | 628,94K |
| 2026-07-01 | AUD 1,16 | -4,53 % | AUD 1,22 | AUD 1,27 | AUD 1,16 | 1,33M |
| 2026-06-30 | AUD 1,22 | +0,83 % | AUD 1,20 | AUD 1,24 | AUD 1,18 | 877,52K |
| 2026-06-29 | AUD 1,21 | +7,11 % | AUD 1,13 | AUD 1,25 | AUD 1,13 | 1,25M |
| 2026-06-26 | AUD 1,13 | -2,60 % | AUD 1,16 | AUD 1,16 | AUD 1,11 | 4,53M |
| 2026-06-25 | AUD 1,15 | -2,53 % | AUD 1,18 | AUD 1,18 | AUD 1,12 | 653,73K |
| 2026-06-24 | AUD 1,18 | +1,72 % | AUD 1,16 | AUD 1,22 | AUD 1,16 | 856,71K |
| 2026-06-23 | AUD 1,16 | -4,12 % | AUD 1,20 | AUD 1,21 | AUD 1,16 | 771,38K |
| 2026-06-22 | AUD 1,22 | -3,95 % | AUD 1,26 | AUD 1,30 | AUD 1,21 | 5,14M |
| 2026-06-19 | AUD 1,26 | -4,53 % | AUD 1,33 | AUD 1,33 | AUD 1,17 | 3,59M |
| 2026-06-18 | AUD 1,33 | -5,69 % | AUD 1,40 | AUD 1,41 | AUD 1,32 | 802,04K |
| 2026-06-17 | AUD 1,40 | +4,07 % | AUD 1,35 | AUD 1,40 | AUD 1,32 | 517,26K |
| 2026-06-16 | AUD 1,35 | -2,53 % | AUD 1,37 | AUD 1,38 | AUD 1,33 | 2,31M |
| 2026-06-15 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,45 | AUD 1,36 | 1,04M |
| 2026-06-12 | AUD 1,38 | +2,59 % | AUD 1,36 | AUD 1,43 | AUD 1,36 | 1,05M |
| 2026-06-11 | AUD 1,35 | -3,23 % | AUD 1,38 | AUD 1,39 | AUD 1,34 | 829,95K |
| 2026-06-10 | AUD 1,39 | -4,12 % | AUD 1,43 | AUD 1,43 | AUD 1,35 | 1,33M |
| 2026-06-09 | AUD 1,46 | -1,69 % | AUD 1,45 | AUD 1,47 | AUD 1,39 | 975,14K |
| 2026-06-05 | AUD 1,48 | 0,00 % | AUD 1,49 | AUD 1,50 | AUD 1,46 | 350,93K |
| 2026-06-04 | AUD 1,48 | -2,63 % | AUD 1,48 | AUD 1,49 | AUD 1,43 | 747,95K |
| 2026-06-03 | AUD 1,52 | -1,30 % | AUD 1,54 | AUD 1,54 | AUD 1,47 | 721,27K |
| 2026-06-02 | AUD 1,54 | +1,99 % | AUD 1,49 | AUD 1,55 | AUD 1,49 | 1,01M |
| 2026-06-01 | AUD 1,51 | +9,03 % | AUD 1,37 | AUD 1,53 | AUD 1,37 | 1,57M |
| 2026-05-29 | AUD 1,38 | +2,21 % | AUD 1,36 | AUD 1,39 | AUD 1,34 | 883,04K |
| 2026-05-28 | AUD 1,36 | +1,12 % | AUD 1,34 | AUD 1,36 | AUD 1,31 | 660,94K |