Deutsche Märkte geschlossen

NexImmune, Inc. (NEXI)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3100+0,0800 (+6,50%)
Börsenschluss: 04:00PM EDT
1,2500 -0,06 (-4,58%)
Nachbörse: 06:42PM EDT
Zeitraum:
13. Aug. 2021 - 13. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20221,21001,32001,21001,31001,3100100.400
11. Aug. 20221,20001,27001,20001,23001,230056.400
10. Aug. 20221,25001,26901,15001,23001,230066.300
09. Aug. 20221,26001,26001,16501,19001,1900180.600
08. Aug. 20221,33001,33001,22001,28001,280094.400
05. Aug. 20221,20001,30001,20001,28001,2800122.000
04. Aug. 20221,18001,27001,17001,23001,2300121.900
03. Aug. 20221,22001,26001,16001,18001,1800191.900
02. Aug. 20221,13001,26001,09001,19001,1900270.400
01. Aug. 20221,12001,15001,09001,12001,1200154.300
29. Juli 20221,19001,19001,08001,15001,1500298.400
28. Juli 20221,23001,27001,17001,18001,1800251.600
27. Juli 20221,25001,28701,22001,25001,2500105.600
26. Juli 20221,32001,34001,24001,24001,2400309.100
25. Juli 20221,33001,35801,21001,31001,3100442.600
22. Juli 20221,58001,58101,32001,38001,3800336.300
21. Juli 20221,63001,63001,56001,61001,6100236.800
20. Juli 20221,54001,63001,53501,59001,5900415.200
19. Juli 20221,58001,71001,48001,61001,61001.040.600
18. Juli 20221,67001,69001,51001,62001,62002.700.000
15. Juli 20221,90002,18001,83001,83001,830057.497.900
14. Juli 20221,54001,54001,40001,47001,47002.126.000
13. Juli 20221,54001,58501,50401,58001,580028.500
12. Juli 20221,54401,57001,43001,48001,4800102.100
11. Juli 20221,70001,70001,56001,57001,570039.800
08. Juli 20221,71001,74001,65001,74001,740021.700
07. Juli 20221,62001,80001,61001,75001,750029.800
06. Juli 20221,56001,67001,56001,64001,640029.500
05. Juli 20221,76001,76001,54001,59001,590066.400
01. Juli 20221,63001,76001,57001,72001,720032.500
30. Juni 20221,56001,76301,51001,61001,610069.200
29. Juni 20221,67001,72001,51001,61001,6100118.600
28. Juni 20221,94001,94001,64501,66001,6600157.500
27. Juni 20221,92001,96001,77001,82001,8200151.200
24. Juni 20222,11002,29001,89001,93001,93001.835.300
23. Juni 20222,05002,20002,00002,19002,1900182.200
22. Juni 20221,87002,06001,76002,02002,0200177.300
21. Juni 20221,83002,00001,76001,89001,8900152.800
17. Juni 20221,96002,20001,85001,87001,8700158.800
16. Juni 20221,95001,97001,80001,91001,9100108.700
15. Juni 20222,14002,14001,83002,05002,0500106.700
14. Juni 20221,82002,12001,82002,04002,040092.000
13. Juni 20221,91002,02501,72001,82001,8200131.900
10. Juni 20222,04002,10001,91001,99001,990089.000
09. Juni 20222,33002,33002,04002,10002,1000147.600
08. Juni 20222,33002,40002,24002,32002,3200113.300
07. Juni 20222,14002,45002,14002,23002,2300281.200
06. Juni 20222,22002,28002,07002,14002,1400219.200
03. Juni 20222,40002,40002,14002,16002,1600521.900
02. Juni 20222,09002,38002,08002,19002,1900179.400
01. Juni 20222,54002,67702,20002,23002,2300234.400
31. Mai 20222,01002,46001,95002,28002,2800245.300
27. Mai 20222,00002,03501,88001,95001,9500112.000
26. Mai 20221,90502,06001,87001,98001,9800101.800
25. Mai 20221,92002,00001,78401,87001,870080.100
24. Mai 20222,03002,06101,88001,92001,9200101.900
23. Mai 20222,09002,22002,03002,07002,070054.600
20. Mai 20222,25002,25001,97502,02002,020049.800
19. Mai 20222,18002,43002,13002,20002,2000115.200
18. Mai 20221,99002,39001,96002,14002,140093.200
17. Mai 20222,12002,29001,97102,04002,0400166.900
16. Mai 20222,02002,18001,93002,11002,1100122.700
13. Mai 20222,10002,14101,81002,01002,0100331.600
12. Mai 20222,25002,54502,02002,02002,0200146.200
11. Mai 20222,71002,84002,07002,12002,1200197.700
10. Mai 20222,56003,00002,45002,68002,6800200.300
09. Mai 20222,85002,85502,53902,62002,620078.800
06. Mai 20223,02003,09002,78002,96002,960066.400
05. Mai 20223,19003,35002,89003,07003,0700180.200
04. Mai 20222,65003,28002,52003,23003,2300277.700
03. Mai 20222,36002,74002,32702,68002,6800178.300
02. Mai 20222,12002,48002,03002,36002,3600125.400
29. Apr. 20222,10002,16001,96002,11002,110069.700
28. Apr. 20221,99002,15001,99002,09002,090080.400
27. Apr. 20222,13002,21001,92001,95001,9500125.400
26. Apr. 20222,60002,77202,17002,18002,1800150.800
25. Apr. 20222,73002,81002,51002,62002,620098.200
22. Apr. 20222,68002,99002,59002,69002,6900168.400
21. Apr. 20223,14003,32002,75002,76002,7600172.300
20. Apr. 20223,15003,95002,95003,18003,1800480.400
19. Apr. 20222,68003,07002,68003,05003,0500116.800
18. Apr. 20222,99003,18002,67002,68002,6800114.000
14. Apr. 20222,86003,13002,67002,97002,9700220.100
13. Apr. 20223,22003,31902,81502,89002,8900150.100
12. Apr. 20223,29003,60002,96003,22003,2200354.800
11. Apr. 20224,04004,18003,48003,48003,4800367.100
08. Apr. 20224,03004,43003,89004,12004,1200182.300
07. Apr. 20224,02004,22003,78004,07004,0700177.100
06. Apr. 20224,11004,34003,85004,02004,0200242.400
05. Apr. 20224,63004,84004,10504,22004,2200250.100
04. Apr. 20224,54004,89004,47004,68004,6800237.700
01. Apr. 20224,34004,50004,07004,46004,4600284.200
31. März 20223,95004,57003,90004,21004,2100421.600
30. März 20223,77003,94003,56003,85003,8500384.000
29. März 20223,75003,86003,33103,52003,5200656.200
28. März 20224,34004,91003,03903,24003,2400809.400
25. März 20223,54004,70003,54004,26004,26001.421.300
24. März 20222,71003,51002,66003,46003,4600394.400
23. März 20222,72002,82002,41002,64002,6400173.000
22. März 20222,19002,69002,12002,65002,6500285.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...