Nextpower Inc. NXT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$79,48+1,55 (+1,99 %)
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 | $79,48 | +1,99 % | $78,79 | $81,20 | $77,01 | 2,25M |
| 2026-09-30 | $77,93 | -1,74 % | $79,87 | $79,87 | $77,59 | 1,91M |
| 2026-09-29 | $79,31 | +0,23 % | $80,22 | $80,57 | $78,43 | 1,82M |
| 2026-09-28 | $79,13 | -2,13 % | $79,86 | $81,78 | $78,93 | 1,98M |
| 2026-09-25 | $80,85 | +1,10 % | $80,12 | $82,50 | $80,02 | 1,45M |
| 2026-09-24 | $79,97 | -2,25 % | $80,14 | $80,26 | $77,50 | 1,85M |
| 2026-09-23 | $81,81 | -0,86 % | $82,88 | $84,06 | $81,49 | 1,71M |
| 2026-09-22 | $82,52 | -0,76 % | $84,08 | $84,08 | $82,20 | 1,71M |
| 2026-09-21 | $83,15 | +3,33 % | $80,85 | $83,29 | $79,29 | 1,79M |
| 2026-09-18 | $80,47 | -3,47 % | $83,17 | $84,23 | $79,71 | 5,53M |
| 2026-09-17 | $83,36 | +6,83 % | $81,05 | $83,88 | $79,94 | 2,42M |
| 2026-09-16 | $78,03 | -2,21 % | $81,66 | $81,66 | $76,71 | 2,27M |
| 2026-09-15 | $79,79 | -3,43 % | $83,45 | $84,09 | $79,40 | 2,43M |
| 2026-09-14 | $82,62 | -0,33 % | $79,23 | $83,97 | $78,75 | 1,51M |
| 2026-09-11 | $82,89 | +1,89 % | $83,25 | $84,92 | $81,35 | 2,08M |
| 2026-09-10 | $81,35 | -1,24 % | $80,64 | $82,23 | $78,68 | 2,51M |
| 2026-09-09 | $82,37 | -3,60 % | $85,65 | $87,28 | $81,38 | 1,51M |
| 2026-09-08 | $85,45 | +1,12 % | $85,59 | $87,82 | $85,07 | 1,50M |
| 2026-09-04 | $84,50 | +1,20 % | $84,06 | $85,02 | $83,36 | 1,76M |
| 2026-09-03 | $83,50 | +1,15 % | $83,12 | $84,58 | $81,65 | 1,42M |
| 2026-09-02 | $82,55 | -0,63 % | $82,20 | $83,78 | $81,21 | 1,73M |
| 2026-09-01 | $83,07 | +1,27 % | $79,98 | $83,26 | $79,01 | 2,81M |
| 2026-08-31 | $82,03 | -3,99 % | $84,00 | $85,00 | $81,50 | 2,70M |
| 2026-08-28 | $85,44 | -4,62 % | $89,55 | $89,65 | $84,90 | 1,21M |
| 2026-08-27 | $89,58 | +2,69 % | $88,80 | $90,85 | $88,27 | 1,62M |
| 2026-08-26 | $87,23 | +2,85 % | $85,32 | $87,34 | $84,55 | 1,65M |
| 2026-08-25 | $84,81 | +0,11 % | $87,80 | $87,80 | $83,88 | 2,06M |
| 2026-08-24 | $84,72 | -1,69 % | $85,70 | $86,96 | $83,74 | 1,94M |
| 2026-08-21 | $86,18 | -1,91 % | $88,00 | $89,31 | $85,57 | 2,86M |
| 2026-08-20 | $87,86 | -4,62 % | $91,00 | $92,02 | $87,01 | 2,02M |
| 2026-08-19 | $92,12 | +1,06 % | $91,56 | $92,73 | $88,14 | 2,55M |
| 2026-08-18 | $91,15 | -8,01 % | $95,82 | $96,35 | $90,72 | 3,15M |
| 2026-08-17 | $99,09 | -2,35 % | $101,48 | $102,00 | $98,75 | 1,49M |
| 2026-08-14 | $101,47 | -2,95 % | $103,51 | $106,42 | $101,40 | 1,73M |
| 2026-08-13 | $104,55 | +0,85 % | $102,30 | $105,85 | $101,88 | 1,09M |
| 2026-08-12 | $103,67 | -1,15 % | $107,53 | $108,39 | $102,79 | 2,05M |
| 2026-08-11 | $104,88 | +1,91 % | $104,78 | $106,43 | $103,94 | 1,34M |
| 2026-08-10 | $102,91 | -0,34 % | $104,61 | $104,61 | $101,75 | 1,72M |
| 2026-08-07 | $103,26 | +4,91 % | $100,87 | $103,78 | $98,25 | 2,21M |
| 2026-08-06 | $98,43 | -1,38 % | $98,35 | $99,34 | $95,38 | 3,31M |
| 2026-08-05 | $99,81 | +1,39 % | $97,22 | $100,93 | $96,32 | 2,58M |
| 2026-08-04 | $98,44 | +8,57 % | $94,00 | $99,21 | $92,40 | 3,68M |
| 2026-08-03 | $90,67 | +0,89 % | $88,57 | $93,19 | $87,25 | 4,86M |
| 2026-07-31 | $89,87 | -7,25 % | $103,67 | $105,15 | $89,24 | 6,19M |
| 2026-07-30 | $96,90 | +4,56 % | $97,50 | $100,96 | $96,00 | 3,88M |
| 2026-07-29 | $92,67 | -2,81 % | $96,77 | $96,89 | $91,10 | 3,52M |
| 2026-07-28 | $95,35 | -8,08 % | $100,26 | $100,75 | $94,19 | 4,11M |
| 2026-07-27 | $103,73 | +3,70 % | $100,15 | $104,21 | $98,47 | 2,58M |
| 2026-07-24 | $100,03 | -4,27 % | $103,23 | $103,61 | $98,18 | 2,37M |
| 2026-07-23 | $104,49 | -0,45 % | $103,78 | $107,11 | $102,43 | 1,93M |
| 2026-07-22 | $104,96 | -0,67 % | $103,79 | $106,38 | $103,79 | 1,81M |
| 2026-07-21 | $105,67 | +5,43 % | $102,67 | $108,10 | $101,50 | 2,73M |
| 2026-07-20 | $100,23 | -2,78 % | $103,36 | $103,50 | $98,94 | 2,44M |
| 2026-07-17 | $103,10 | -3,51 % | $104,38 | $107,47 | $101,50 | 6,92M |
| 2026-07-16 | $106,85 | -2,09 % | $106,88 | $111,62 | $105,41 | 2,56M |
| 2026-07-15 | $109,13 | +4,27 % | $109,79 | $113,47 | $107,13 | 2,81M |
| 2026-07-14 | $104,66 | +5,01 % | $104,30 | $107,90 | $100,86 | 3,23M |
| 2026-07-13 | $99,67 | -10,61 % | $109,18 | $111,35 | $98,77 | 3,90M |
| 2026-07-10 | $111,50 | -1,07 % | $113,41 | $114,63 | $109,19 | 1,85M |
| 2026-07-09 | $112,71 | +2,71 % | $113,23 | $116,00 | $109,55 | 2,37M |
| 2026-07-08 | $109,74 | +0,82 % | $109,79 | $110,59 | $105,50 | 1,92M |
| 2026-07-07 | $108,85 | -5,37 % | $113,01 | $114,47 | $106,79 | 2,47M |
| 2026-07-06 | $115,03 | +1,94 % | $115,06 | $120,44 | $114,24 | 2,20M |
| 2026-07-02 | $112,84 | -2,85 % | $117,18 | $123,52 | $109,38 | 2,62M |
| 2026-07-01 | $116,15 | -2,51 % | $117,11 | $123,62 | $114,17 | 3,43M |
| 2026-06-30 | $119,14 | +7,66 % | $115,73 | $120,34 | $113,60 | 4,11M |
| 2026-06-29 | $110,66 | +3,47 % | $109,91 | $111,94 | $107,05 | 3,07M |
| 2026-06-26 | $106,95 | -5,50 % | $111,00 | $112,00 | $106,28 | 27,20M |
| 2026-06-25 | $113,18 | -2,99 % | $116,67 | $118,42 | $108,51 | 2,62M |
| 2026-06-24 | $116,67 | -3,29 % | $119,99 | $123,82 | $115,50 | 2,33M |
| 2026-06-23 | $120,64 | -6,53 % | $122,67 | $125,90 | $120,18 | 1,85M |
| 2026-06-22 | $129,07 | +2,52 % | $128,29 | $129,99 | $125,01 | 1,71M |
| 2026-06-18 | $125,90 | +2,10 % | $127,07 | $127,07 | $119,02 | 4,07M |
| 2026-06-17 | $123,31 | -1,84 % | $126,64 | $129,68 | $122,88 | 2,03M |
| 2026-06-16 | $125,62 | -0,17 % | $125,72 | $129,73 | $124,50 | 1,66M |
| 2026-06-15 | $125,83 | +3,24 % | $125,98 | $126,51 | $120,00 | 1,99M |
| 2026-06-12 | $121,88 | +1,84 % | $122,81 | $127,97 | $120,52 | 2,46M |
| 2026-06-11 | $119,68 | +6,90 % | $114,83 | $120,25 | $111,79 | 2,41M |
| 2026-06-10 | $111,95 | -6,14 % | $118,38 | $119,99 | $109,79 | 3,40M |
| 2026-06-09 | $119,27 | -5,08 % | $128,10 | $128,82 | $114,01 | 2,82M |
| 2026-06-08 | $125,65 | -4,50 % | $135,47 | $135,80 | $124,02 | 2,08M |
| 2026-06-05 | $131,57 | -12,47 % | $145,71 | $146,34 | $130,12 | 2,33M |
| 2026-06-04 | $150,32 | +2,63 % | $144,22 | $152,43 | $139,76 | 1,42M |
| 2026-06-03 | $146,47 | -3,78 % | $151,06 | $154,53 | $143,86 | 2,46M |
| 2026-06-02 | $152,22 | +4,96 % | $145,40 | $153,23 | $143,96 | 1,55M |
| 2026-06-01 | $145,02 | -7,28 % | $151,79 | $153,00 | $141,49 | 2,51M |
| 2026-05-29 | $156,40 | +14,02 % | $155,96 | $163,13 | $148,11 | 4,44M |
| 2026-05-28 | $137,17 | +1,02 % | $135,00 | $138,91 | $131,80 | 1,41M |
| 2026-05-27 | $135,78 | +3,48 % | $130,12 | $137,60 | $127,32 | 1,83M |
| 2026-05-26 | $131,21 | +0,54 % | $135,17 | $136,57 | $128,00 | 2,37M |