NextNRG, Inc. NXXT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$0,7414-0,10 (-11,94 %)
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 | $0,74 | -11,95 % | $0,84 | $0,85 | $0,71 | 391,57K |
| 2026-09-30 | $0,84 | -2,32 % | $0,85 | $0,88 | $0,82 | 164,60K |
| 2026-09-29 | $0,86 | -2,27 % | $0,88 | $0,89 | $0,84 | 172,10K |
| 2026-09-28 | $0,88 | +3,64 % | $0,88 | $0,90 | $0,84 | 204,70K |
| 2026-09-25 | $0,85 | -2,96 % | $0,87 | $0,89 | $0,84 | 157,80K |
| 2026-09-24 | $0,88 | -3,41 % | $0,92 | $0,95 | $0,86 | 219,70K |
| 2026-09-23 | $0,91 | +5,34 % | $0,89 | $0,98 | $0,89 | 432,60K |
| 2026-09-22 | $0,86 | -4,54 % | $0,90 | $0,90 | $0,85 | 184,10K |
| 2026-09-21 | $0,90 | -20,79 % | $0,96 | $0,97 | $0,82 | 699,30K |
| 2026-09-18 | $1,14 | -1,72 % | $1,22 | $1,23 | $1,14 | 369,20K |
| 2026-09-17 | $1,16 | +1,75 % | $1,14 | $1,25 | $1,13 | 269,90K |
| 2026-09-16 | $1,14 | +0,88 % | $1,11 | $1,21 | $1,05 | 341,90K |
| 2026-09-15 | $1,13 | +673,97 % | $1,40 | $1,45 | $1,12 | 653,00K |
| 2026-09-11 | $0,15 | -4,58 % | $0,15 | $0,16 | $0,14 | 3,46M |
| 2026-09-10 | $0,15 | -20,73 % | $0,18 | $0,19 | $0,15 | 6,00M |
| 2026-09-09 | $0,19 | -7,21 % | $0,21 | $0,21 | $0,19 | 2,43M |
| 2026-09-08 | $0,21 | -5,88 % | $0,22 | $0,22 | $0,21 | 952,10K |
| 2026-09-04 | $0,22 | +2,31 % | $0,22 | $0,23 | $0,21 | 1,23M |
| 2026-09-03 | $0,22 | +4,85 % | $0,21 | $0,23 | $0,21 | 1,49M |
| 2026-09-02 | $0,21 | -6,36 % | $0,21 | $0,22 | $0,21 | 1,49M |
| 2026-09-01 | $0,22 | -4,35 % | $0,22 | $0,23 | $0,21 | 1,03M |
| 2026-08-31 | $0,23 | -0,43 % | $0,24 | $0,24 | $0,22 | 1,73M |
| 2026-08-28 | $0,23 | -2,12 % | $0,24 | $0,24 | $0,23 | 899,80K |
| 2026-08-27 | $0,24 | -0,84 % | $0,24 | $0,25 | $0,23 | 1,27M |
| 2026-08-26 | $0,24 | +4,39 % | $0,25 | $0,26 | $0,23 | 3,91M |
| 2026-08-25 | $0,23 | +3,17 % | $0,22 | $0,23 | $0,22 | 1,09M |
| 2026-08-24 | $0,22 | -5,15 % | $0,23 | $0,23 | $0,22 | 1,09M |
| 2026-08-21 | $0,23 | +2,64 % | $0,23 | $0,24 | $0,23 | 1,47M |
| 2026-08-20 | $0,23 | +2,25 % | $0,22 | $0,23 | $0,22 | 1,53M |
| 2026-08-19 | $0,22 | -6,72 % | $0,23 | $0,25 | $0,22 | 2,68M |
| 2026-08-18 | $0,24 | -5,56 % | $0,25 | $0,25 | $0,23 | 2,82M |
| 2026-08-17 | $0,25 | -5,62 % | $0,27 | $0,27 | $0,25 | 2,06M |
| 2026-08-14 | $0,27 | -17,08 % | $0,30 | $0,31 | $0,26 | 7,27M |
| 2026-08-13 | $0,32 | +15,41 % | $0,29 | $0,33 | $0,28 | 13,59M |
| 2026-08-12 | $0,28 | -0,36 % | $0,28 | $0,29 | $0,27 | 2,34M |
| 2026-08-11 | $0,28 | +4,87 % | $0,28 | $0,28 | $0,26 | 2,34M |
| 2026-08-10 | $0,27 | -7,93 % | $0,29 | $0,30 | $0,26 | 2,22M |
| 2026-08-07 | $0,29 | +7,81 % | $0,27 | $0,30 | $0,27 | 2,42M |
| 2026-08-06 | $0,27 | -3,93 % | $0,27 | $0,28 | $0,26 | 1,06M |
| 2026-08-05 | $0,28 | -4,76 % | $0,29 | $0,30 | $0,27 | 1,60M |
| 2026-08-04 | $0,29 | +9,29 % | $0,27 | $0,30 | $0,26 | 2,76M |
| 2026-08-03 | $0,27 | -0,74 % | $0,26 | $0,28 | $0,26 | 2,03M |
| 2026-07-31 | $0,27 | +1,50 % | $0,28 | $0,29 | $0,25 | 1,30M |
| 2026-07-30 | $0,27 | +0,75 % | $0,27 | $0,28 | $0,25 | 2,87M |
| 2026-07-29 | $0,26 | -11,37 % | $0,30 | $0,31 | $0,26 | 2,15M |
| 2026-07-28 | $0,30 | -3,55 % | $0,30 | $0,31 | $0,28 | 1,23M |
| 2026-07-27 | $0,31 | -3,43 % | $0,32 | $0,33 | $0,28 | 2,02M |
| 2026-07-24 | $0,32 | -6,41 % | $0,34 | $0,34 | $0,31 | 2,10M |
| 2026-07-23 | $0,34 | -3,38 % | $0,37 | $0,37 | $0,33 | 3,38M |
| 2026-07-22 | $0,35 | +1,43 % | $0,35 | $0,42 | $0,32 | 7,50M |
| 2026-07-21 | $0,35 | +25,90 % | $0,28 | $0,37 | $0,26 | 19,96M |
| 2026-07-20 | $0,28 | -0,71 % | $0,31 | $0,32 | $0,26 | 49,45M |
| 2026-07-17 | $0,28 | +14,29 % | $0,24 | $0,30 | $0,20 | 46,14M |
| 2026-07-16 | $0,25 | -15,52 % | $0,28 | $0,29 | $0,24 | 3,34M |
| 2026-07-15 | $0,29 | 0,00 % | $0,30 | $0,30 | $0,28 | 1,57M |
| 2026-07-14 | $0,29 | -3,01 % | $0,32 | $0,33 | $0,28 | 2,52M |
| 2026-07-13 | $0,30 | -5,38 % | $0,32 | $0,32 | $0,29 | 2,36M |
| 2026-07-10 | $0,32 | -3,95 % | $0,33 | $0,33 | $0,31 | 1,60M |
| 2026-07-09 | $0,33 | -0,90 % | $0,34 | $0,34 | $0,32 | 967,80K |
| 2026-07-08 | $0,33 | -6,74 % | $0,34 | $0,35 | $0,32 | 1,66M |
| 2026-07-07 | $0,36 | -5,82 % | $0,36 | $0,37 | $0,34 | 1,64M |
| 2026-07-06 | $0,38 | +5,88 % | $0,37 | $0,38 | $0,35 | 2,06M |
| 2026-07-02 | $0,36 | -4,03 % | $0,36 | $0,38 | $0,34 | 1,70M |
| 2026-07-01 | $0,37 | +6,29 % | $0,35 | $0,37 | $0,34 | 3,45M |
| 2026-06-30 | $0,35 | +5,42 % | $0,34 | $0,38 | $0,34 | 3,09M |
| 2026-06-29 | $0,33 | -2,35 % | $0,34 | $0,35 | $0,32 | 2,31M |
| 2026-06-26 | $0,34 | -13,92 % | $0,38 | $0,40 | $0,34 | 5,63M |
| 2026-06-25 | $0,40 | -3,89 % | $0,42 | $0,43 | $0,37 | 4,81M |
| 2026-06-24 | $0,41 | -4,64 % | $0,44 | $0,53 | $0,40 | 5,77M |
| 2026-06-23 | $0,43 | -10,40 % | $0,46 | $0,46 | $0,43 | 2,40M |
| 2026-06-22 | $0,48 | -3,02 % | $0,52 | $0,54 | $0,48 | 4,13M |
| 2026-06-18 | $0,50 | +15,89 % | $0,45 | $0,51 | $0,39 | 6,54M |
| 2026-06-17 | $0,43 | +9,18 % | $0,41 | $0,47 | $0,39 | 6,18M |
| 2026-06-16 | $0,39 | +1,55 % | $0,38 | $0,42 | $0,37 | 4,60M |
| 2026-06-15 | $0,39 | -11,26 % | $0,44 | $0,47 | $0,39 | 4,88M |
| 2026-06-12 | $0,44 | -7,25 % | $0,48 | $0,48 | $0,43 | 3,29M |
| 2026-06-11 | $0,47 | +1,30 % | $0,47 | $0,50 | $0,46 | 2,34M |
| 2026-06-10 | $0,46 | -6,46 % | $0,51 | $0,52 | $0,46 | 3,29M |
| 2026-06-09 | $0,50 | -16,10 % | $0,58 | $0,60 | $0,49 | 4,42M |
| 2026-06-08 | $0,59 | +0,85 % | $0,66 | $0,68 | $0,59 | 6,05M |
| 2026-06-05 | $0,58 | -15,22 % | $0,70 | $0,70 | $0,57 | 4,96M |
| 2026-06-04 | $0,69 | +22,99 % | $0,56 | $0,73 | $0,56 | 10,46M |
| 2026-06-03 | $0,56 | -6,81 % | $0,62 | $0,62 | $0,54 | 3,60M |
| 2026-06-02 | $0,60 | +0,33 % | $0,60 | $0,70 | $0,59 | 5,30M |
| 2026-06-01 | $0,60 | -6,69 % | $0,62 | $0,64 | $0,58 | 5,13M |
| 2026-05-29 | $0,64 | -10,20 % | $0,72 | $0,74 | $0,64 | 5,48M |
| 2026-05-28 | $0,72 | -4,79 % | $0,75 | $0,78 | $0,68 | 7,32M |
| 2026-05-27 | $0,75 | -7,62 % | $0,77 | $0,83 | $0,73 | 7,42M |
| 2026-05-26 | $0,81 | -5,46 % | $1,02 | $1,02 | $0,81 | 35,45M |
| 2026-05-22 | $0,86 | +23,00 % | $0,69 | $0,96 | $0,69 | 48,60M |