Nexpace NXPC
$0,2290-0,00 (-1,46 %)
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 | $0,23 | -1,60 % | $0,23 | $0,23 | $0,23 | 4,45M |
| 2026-09-30 | $0,23 | +0,54 % | $0,23 | $0,24 | $0,23 | 4,12M |
| 2026-09-29 | $0,23 | +0,44 % | $0,23 | $0,24 | $0,22 | 4,60M |
| 2026-09-28 | $0,23 | -8,70 % | $0,25 | $0,25 | $0,23 | 8,15M |
| 2026-09-27 | $0,25 | -1,31 % | $0,26 | $0,26 | $0,25 | 3,71M |
| 2026-09-26 | $0,26 | -1,15 % | $0,26 | $0,26 | $0,25 | 4,27M |
| 2026-09-25 | $0,26 | +2,11 % | $0,25 | $0,26 | $0,25 | 4,97M |
| 2026-09-24 | $0,25 | +3,75 % | $0,24 | $0,26 | $0,24 | 5,47M |
| 2026-09-23 | $0,24 | -2,63 % | $0,25 | $0,25 | $0,24 | 7,55M |
| 2026-09-22 | $0,25 | +6,72 % | $0,23 | $0,26 | $0,23 | 25,12M |
| 2026-09-21 | $0,23 | +5,18 % | $0,22 | $0,23 | $0,22 | 7,04M |
| 2026-09-20 | $0,22 | -2,09 % | $0,23 | $0,23 | $0,22 | 4,70M |
| 2026-09-19 | $0,23 | +0,51 % | $0,23 | $0,23 | $0,22 | 4,54M |
| 2026-09-18 | $0,23 | +5,69 % | $0,21 | $0,23 | $0,21 | 5,48M |
| 2026-09-17 | $0,21 | +1,53 % | $0,21 | $0,22 | $0,21 | 4,14M |
| 2026-09-16 | $0,21 | +0,06 % | $0,21 | $0,21 | $0,20 | 4,35M |
| 2026-09-15 | $0,21 | -1,12 % | $0,21 | $0,22 | $0,21 | 5,09M |
| 2026-09-14 | $0,21 | +0,50 % | $0,21 | $0,22 | $0,21 | 3,89M |
| 2026-09-13 | $0,21 | -0,57 % | $0,21 | $0,22 | $0,21 | 4,02M |
| 2026-09-12 | $0,21 | +3,40 % | $0,21 | $0,21 | $0,21 | 2,88M |
| 2026-09-11 | $0,21 | +2,83 % | $0,20 | $0,21 | $0,20 | 4,54M |
| 2026-09-10 | $0,20 | -7,50 % | $0,22 | $0,22 | $0,20 | 4,80M |
| 2026-09-09 | $0,22 | +2,12 % | $0,21 | $0,22 | $0,21 | 8,58M |
| 2026-09-08 | $0,21 | +2,17 % | $0,21 | $0,22 | $0,21 | 4,77M |
| 2026-09-07 | $0,21 | -0,61 % | $0,21 | $0,21 | $0,21 | 4,01M |
| 2026-09-06 | $0,21 | -0,10 % | $0,21 | $0,21 | $0,21 | 4,11M |
| 2026-09-05 | $0,21 | +1,02 % | $0,21 | $0,21 | $0,21 | 3,63M |
| 2026-09-04 | $0,21 | +1,57 % | $0,20 | $0,21 | $0,20 | 5,37M |
| 2026-09-03 | $0,20 | +2,97 % | $0,20 | $0,21 | $0,20 | 5,33M |
| 2026-09-02 | $0,20 | -2,00 % | $0,20 | $0,20 | $0,20 | 4,87M |
| 2026-09-01 | $0,20 | -1,64 % | $0,21 | $0,21 | $0,20 | 5,68M |
| 2026-08-31 | $0,21 | +1,35 % | $0,20 | $0,21 | $0,20 | 4,99M |
| 2026-08-30 | $0,20 | -2,11 % | $0,21 | $0,21 | $0,20 | 4,58M |
| 2026-08-29 | $0,21 | -2,20 % | $0,21 | $0,21 | $0,21 | 3,87M |
| 2026-08-28 | $0,21 | -0,34 % | $0,21 | $0,22 | $0,21 | 6,44M |
| 2026-08-27 | $0,21 | +4,99 % | $0,20 | $0,21 | $0,20 | 7,52M |
| 2026-08-26 | $0,20 | +2,62 % | $0,20 | $0,20 | $0,19 | 5,14M |
| 2026-08-25 | $0,20 | -3,76 % | $0,21 | $0,21 | $0,19 | 7,03M |
| 2026-08-24 | $0,21 | -4,49 % | $0,21 | $0,21 | $0,20 | 7,34M |
| 2026-08-23 | $0,21 | +0,02 % | $0,21 | $0,22 | $0,20 | 6,56M |
| 2026-08-22 | $0,21 | -4,12 % | $0,22 | $0,23 | $0,21 | 8,61M |
| 2026-08-21 | $0,22 | +5,02 % | $0,21 | $0,22 | $0,21 | 8,75M |
| 2026-08-20 | $0,21 | +1,06 % | $0,21 | $0,22 | $0,21 | 6,90M |
| 2026-08-19 | $0,21 | +2,18 % | $0,21 | $0,21 | $0,20 | 5,64M |
| 2026-08-18 | $0,21 | +0,26 % | $0,21 | $0,21 | $0,20 | 6,41M |
| 2026-08-17 | $0,21 | +5,28 % | $0,20 | $0,21 | $0,19 | 11,34M |
| 2026-08-16 | $0,20 | +0,40 % | $0,19 | $0,20 | $0,19 | 12,08M |
| 2026-08-15 | $0,19 | +6,49 % | $0,18 | $0,20 | $0,18 | 10,36M |
| 2026-08-14 | $0,18 | +2,48 % | $0,18 | $0,19 | $0,17 | 6,60M |
| 2026-08-13 | $0,18 | -5,39 % | $0,19 | $0,19 | $0,18 | 7,92M |
| 2026-08-12 | $0,19 | -12,04 % | $0,21 | $0,22 | $0,19 | 10,36M |
| 2026-08-11 | $0,21 | -5,14 % | $0,23 | $0,23 | $0,21 | 4,68M |
| 2026-08-10 | $0,23 | -2,47 % | $0,23 | $0,23 | $0,22 | 5,42M |
| 2026-08-09 | $0,23 | -2,34 % | $0,24 | $0,24 | $0,23 | 4,23M |
| 2026-08-08 | $0,24 | +0,70 % | $0,24 | $0,24 | $0,24 | 4,06M |
| 2026-08-07 | $0,24 | -0,67 % | $0,24 | $0,24 | $0,24 | 4,36M |
| 2026-08-06 | $0,24 | +0,26 % | $0,24 | $0,24 | $0,23 | 4,93M |
| 2026-08-05 | $0,24 | -1,14 % | $0,24 | $0,24 | $0,24 | 4,58M |
| 2026-08-04 | $0,24 | +0,39 % | $0,24 | $0,24 | $0,24 | 4,36M |
| 2026-08-03 | $0,24 | -1,12 % | $0,24 | $0,24 | $0,24 | 4,70M |
| 2026-08-02 | $0,24 | -2,34 % | $0,25 | $0,25 | $0,24 | 4,03M |
| 2026-08-01 | $0,25 | -1,39 % | $0,25 | $0,26 | $0,25 | 4,94M |
| 2026-07-31 | $0,25 | +0,87 % | $0,25 | $0,25 | $0,25 | 4,90M |
| 2026-07-30 | $0,25 | +1,12 % | $0,25 | $0,25 | $0,24 | 5,31M |
| 2026-07-29 | $0,25 | -7,24 % | $0,26 | $0,27 | $0,24 | 6,31M |
| 2026-07-28 | $0,26 | -2,12 % | $0,27 | $0,27 | $0,26 | 8,90M |
| 2026-07-27 | $0,27 | +5,11 % | $0,26 | $0,27 | $0,26 | 8,64M |
| 2026-07-26 | $0,26 | -0,90 % | $0,26 | $0,26 | $0,26 | 7,08M |
| 2026-07-25 | $0,26 | -0,12 % | $0,26 | $0,26 | $0,25 | 7,62M |
| 2026-07-24 | $0,26 | +1,22 % | $0,26 | $0,26 | $0,25 | 7,99M |
| 2026-07-23 | $0,26 | +0,18 % | $0,26 | $0,26 | $0,25 | 9,29M |
| 2026-07-22 | $0,26 | +4,82 % | $0,24 | $0,26 | $0,24 | 10,15M |
| 2026-07-21 | $0,24 | +1,08 % | $0,24 | $0,25 | $0,24 | 7,55M |
| 2026-07-20 | $0,24 | -0,25 % | $0,24 | $0,25 | $0,23 | 9,12M |
| 2026-07-19 | $0,24 | -2,73 % | $0,25 | $0,25 | $0,24 | 7,33M |
| 2026-07-18 | $0,25 | -0,48 % | $0,25 | $0,25 | $0,25 | 5,57M |
| 2026-07-17 | $0,25 | -1,38 % | $0,25 | $0,26 | $0,25 | 7,37M |
| 2026-07-16 | $0,25 | -0,99 % | $0,26 | $0,26 | $0,25 | 6,84M |
| 2026-07-15 | $0,26 | -0,47 % | $0,26 | $0,26 | $0,25 | 7,67M |
| 2026-07-14 | $0,26 | +3,58 % | $0,25 | $0,26 | $0,25 | 9,46M |
| 2026-07-13 | $0,25 | -3,30 % | $0,26 | $0,26 | $0,25 | 8,97M |
| 2026-07-12 | $0,26 | -2,27 % | $0,26 | $0,26 | $0,26 | 6,40M |
| 2026-07-11 | $0,26 | -1,37 % | $0,27 | $0,27 | $0,26 | 6,95M |
| 2026-07-10 | $0,27 | -0,44 % | $0,27 | $0,27 | $0,26 | 6,52M |
| 2026-07-09 | $0,27 | +4,51 % | $0,26 | $0,27 | $0,25 | 8,38M |
| 2026-07-08 | $0,26 | -1,14 % | $0,26 | $0,26 | $0,25 | 7,53M |
| 2026-07-07 | $0,26 | -2,65 % | $0,27 | $0,27 | $0,26 | 7,58M |
| 2026-07-06 | $0,27 | -0,71 % | $0,27 | $0,27 | $0,26 | 8,00M |
| 2026-07-05 | $0,27 | -2,76 % | $0,28 | $0,28 | $0,27 | 7,44M |
| 2026-07-04 | $0,28 | -0,76 % | $0,28 | $0,28 | $0,27 | 8,56M |