NextPlat Corp NXPL
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$8,71+0,03 (+0,35 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,71 | +0,35 % | $8,75 | $8,87 | $8,58 | 4,90K |
| 2026-09-30 | $8,68 | -3,56 % | $9,10 | $9,10 | $8,65 | 12,50K |
| 2026-09-29 | $9,00 | -2,17 % | $9,00 | $9,09 | $8,87 | 1,80K |
| 2026-09-28 | $9,20 | +2,11 % | $9,18 | $9,20 | $8,86 | 1,70K |
| 2026-09-25 | $9,01 | -0,44 % | $9,13 | $9,15 | $8,94 | 6,30K |
| 2026-09-24 | $9,05 | -0,55 % | $8,97 | $9,10 | $8,97 | 2,80K |
| 2026-09-23 | $9,10 | -2,78 % | $9,22 | $9,26 | $8,91 | 16,60K |
| 2026-09-22 | $9,36 | +0,21 % | $9,41 | $9,42 | $9,13 | 4,70K |
| 2026-09-21 | $9,34 | -1,27 % | $9,49 | $9,49 | $9,19 | 5,90K |
| 2026-09-18 | $9,46 | +2,94 % | $9,25 | $9,50 | $9,03 | 16,30K |
| 2026-09-17 | $9,19 | +4,20 % | $8,90 | $9,50 | $8,90 | 9,60K |
| 2026-09-16 | $8,82 | -1,89 % | $9,07 | $9,73 | $8,75 | 75,60K |
| 2026-09-15 | $8,99 | -3,12 % | $9,26 | $9,88 | $8,94 | 56,60K |
| 2026-09-14 | $9,28 | +3,11 % | $9,01 | $9,46 | $9,01 | 5,10K |
| 2026-09-11 | $9,00 | -0,88 % | $9,10 | $9,10 | $8,97 | 3,10K |
| 2026-09-10 | $9,08 | +2,25 % | $8,94 | $9,33 | $8,93 | 9,80K |
| 2026-09-09 | $8,88 | -0,78 % | $8,99 | $9,30 | $8,78 | 62,40K |
| 2026-09-08 | $8,95 | +0,45 % | $8,82 | $9,35 | $8,81 | 32,60K |
| 2026-09-04 | $8,91 | -5,01 % | $9,28 | $9,49 | $8,91 | 13,90K |
| 2026-09-03 | $9,38 | +1,30 % | $9,31 | $9,71 | $8,70 | 84,90K |
| 2026-09-02 | $9,26 | -3,94 % | $9,68 | $9,94 | $9,22 | 47,60K |
| 2026-09-01 | $9,64 | -0,41 % | $9,56 | $9,83 | $9,56 | 5,40K |
| 2026-08-31 | $9,68 | +4,54 % | $9,17 | $9,87 | $9,17 | 16,70K |
| 2026-08-28 | $9,26 | -0,64 % | $9,40 | $9,85 | $9,10 | 117,10K |
| 2026-08-27 | $9,32 | +0,11 % | $9,65 | $9,85 | $9,32 | 21,10K |
| 2026-08-26 | $9,31 | +2,42 % | $9,16 | $9,66 | $9,01 | 63,40K |
| 2026-08-25 | $9,09 | -0,44 % | $8,99 | $9,38 | $8,66 | 284,70K |
| 2026-08-24 | $9,13 | -0,22 % | $8,97 | $9,49 | $8,85 | 21,70K |
| 2026-08-21 | $9,15 | +6,77 % | $8,94 | $9,17 | $8,74 | 24,60K |
| 2026-08-20 | $8,57 | +0,47 % | $8,50 | $8,80 | $8,36 | 15,20K |
| 2026-08-19 | $8,53 | +5,70 % | $8,30 | $8,80 | $7,99 | 28,30K |
| 2026-08-18 | $8,07 | -4,61 % | $8,37 | $8,74 | $8,06 | 10,70K |
| 2026-08-17 | $8,46 | +2,67 % | $8,41 | $9,04 | $8,35 | 36,10K |
| 2026-08-14 | $8,24 | +1,60 % | $8,14 | $9,17 | $8,06 | 69,30K |
| 2026-08-13 | $8,11 | +20,86 % | $6,75 | $8,30 | $6,64 | 164,60K |
| 2026-08-12 | $6,71 | +3,71 % | $6,49 | $7,03 | $6,49 | 48,00K |
| 2026-08-11 | $6,47 | +1,73 % | $6,83 | $6,83 | $6,40 | 80,10K |
| 2026-08-10 | $6,36 | -0,93 % | $6,46 | $6,79 | $6,32 | 28,10K |
| 2026-08-07 | $6,42 | -0,31 % | $6,50 | $6,69 | $6,42 | 17,50K |
| 2026-08-06 | $6,44 | +6,80 % | $6,38 | $6,69 | $6,31 | 224,00K |
| 2026-08-05 | $6,03 | -0,99 % | $6,05 | $6,05 | $5,99 | 4,50K |
| 2026-08-04 | $6,09 | -0,16 % | $6,20 | $6,21 | $6,05 | 5,00K |
| 2026-08-03 | $6,10 | +0,83 % | $6,11 | $6,29 | $5,92 | 18,80K |
| 2026-07-31 | $6,05 | -1,94 % | $6,25 | $6,48 | $5,91 | 51,50K |
| 2026-07-30 | $6,17 | +4,58 % | $6,15 | $7,07 | $6,00 | 88,50K |
| 2026-07-29 | $5,90 | -0,67 % | $5,95 | $6,27 | $5,90 | 8,50K |
| 2026-07-28 | $5,94 | +2,24 % | $6,20 | $6,40 | $5,94 | 19,50K |
| 2026-07-27 | $5,81 | -1,02 % | $6,10 | $6,10 | $5,81 | 4,80K |
| 2026-07-24 | $5,87 | -0,68 % | $6,03 | $6,10 | $5,87 | 6,00K |
| 2026-07-23 | $5,91 | -4,83 % | $6,21 | $6,21 | $5,80 | 35,70K |
| 2026-07-22 | $6,21 | +3,50 % | $5,87 | $6,40 | $5,87 | 20,80K |
| 2026-07-21 | $6,00 | +4,53 % | $5,90 | $6,33 | $5,89 | 24,60K |
| 2026-07-20 | $5,74 | -1,20 % | $5,96 | $5,96 | $5,73 | 48,00K |
| 2026-07-17 | $5,81 | -4,13 % | $5,96 | $6,22 | $5,81 | 8,50K |
| 2026-07-16 | $6,06 | -8,32 % | $6,44 | $6,45 | $6,00 | 14,30K |
| 2026-07-15 | $6,61 | -5,44 % | $6,75 | $6,84 | $6,18 | 92,60K |
| 2026-07-14 | $6,99 | +3,25 % | $6,89 | $7,14 | $6,76 | 11,60K |
| 2026-07-13 | $6,77 | -3,70 % | $6,69 | $6,85 | $6,04 | 11,30K |
| 2026-07-10 | $7,03 | +5,56 % | $6,60 | $7,07 | $6,17 | 59,60K |
| 2026-07-09 | $6,66 | -8,89 % | $7,09 | $7,49 | $6,60 | 38,20K |
| 2026-07-08 | $7,31 | +2,38 % | $7,22 | $7,70 | $7,01 | 44,90K |
| 2026-07-07 | $7,14 | +5,62 % | $6,75 | $7,53 | $6,68 | 53,10K |
| 2026-07-06 | $6,76 | -2,73 % | $6,98 | $7,22 | $6,76 | 11,70K |
| 2026-07-02 | $6,95 | -0,29 % | $7,08 | $7,30 | $6,87 | 25,80K |
| 2026-07-01 | $6,97 | +3,26 % | $6,79 | $7,10 | $6,51 | 55,20K |
| 2026-06-30 | $6,75 | +4,01 % | $6,48 | $6,89 | $6,42 | 26,40K |
| 2026-06-29 | $6,49 | +5,53 % | $6,19 | $6,57 | $6,00 | 28,00K |
| 2026-06-26 | $6,15 | -4,35 % | $6,39 | $6,68 | $6,00 | 19,30K |
| 2026-06-25 | $6,43 | -0,77 % | $6,51 | $6,88 | $6,15 | 16,20K |
| 2026-06-24 | $6,48 | +2,05 % | $6,55 | $6,68 | $5,80 | 22,20K |
| 2026-06-23 | $6,35 | -2,91 % | $6,26 | $7,05 | $5,65 | 34,90K |
| 2026-06-22 | $6,54 | +12,95 % | $5,74 | $6,66 | $5,51 | 103,20K |
| 2026-06-18 | $5,79 | +1,94 % | $5,89 | $6,29 | $5,65 | 110,10K |
| 2026-06-17 | $5,68 | -6,43 % | $6,00 | $6,31 | $5,50 | 32,30K |
| 2026-06-16 | $6,07 | -1,14 % | $6,07 | $6,28 | $5,95 | 19,60K |
| 2026-06-15 | $6,14 | -0,65 % | $6,36 | $6,49 | $5,92 | 42,70K |
| 2026-06-12 | $6,18 | -6,93 % | $7,05 | $7,07 | $6,12 | 15,50K |
| 2026-06-11 | $6,64 | +7,10 % | $6,50 | $6,95 | $6,33 | 29,30K |
| 2026-06-10 | $6,20 | +1,97 % | $6,25 | $6,87 | $6,10 | 14,30K |
| 2026-06-09 | $6,08 | +1,00 % | $6,02 | $6,40 | $5,95 | 10,90K |
| 2026-06-08 | $6,02 | -4,75 % | $6,34 | $6,67 | $6,01 | 25,10K |
| 2026-06-05 | $6,32 | -17,82 % | $7,09 | $7,50 | $6,25 | 50,00K |
| 2026-06-04 | $7,69 | +6,51 % | $7,40 | $8,37 | $7,40 | 60,50K |
| 2026-06-03 | $7,22 | -7,32 % | $7,57 | $7,79 | $7,18 | 19,40K |
| 2026-06-02 | $7,79 | +17,32 % | $6,73 | $8,19 | $6,57 | 72,60K |
| 2026-06-01 | $6,64 | -4,60 % | $7,11 | $7,30 | $6,61 | 7,20K |
| 2026-05-29 | $6,96 | -3,33 % | $7,10 | $7,48 | $6,96 | 10,00K |
| 2026-05-28 | $7,20 | -1,37 % | $7,44 | $7,55 | $6,96 | 15,20K |
| 2026-05-27 | $7,30 | +2,67 % | $7,32 | $7,84 | $6,50 | 65,60K |
| 2026-05-26 | $7,11 | +16,56 % | $5,96 | $7,52 | $5,96 | 107,10K |