Deutsche Märkte öffnen in 8 Stunden 20 Minuten
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.760,53 +1.935,64 (+4,99%) CMC Crypto 200
899,57 +39,02 (+4,53%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
NexImmune, Inc. (NEXI)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Dez. 2023 | 3,7000 | 3,7500 | 3,3400 | 3,4600 | 3,4600 | 319.293 |
| 04. Dez. 2023 | 4,5900 | 4,5900 | 3,5800 | 4,0700 | 4,0700 | 1.166.400 |
| 01. Dez. 2023 | 5,0000 | 8,4600 | 4,5000 | 6,0500 | 6,0500 | 15.259.600 |
| 30. Nov. 2023 | 1,8900 | 2,7000 | 1,7500 | 2,4800 | 2,4800 | 310.800 |
| 29. Nov. 2023 | 1,3600 | 1,9100 | 1,2600 | 1,7290 | 1,7290 | 213.300 |
| 28. Nov. 2023 | 1,5500 | 1,7000 | 1,4300 | 1,4600 | 1,4600 | 29.400 |
| 27. Nov. 2023 | 1,8300 | 2,0900 | 1,7750 | 1,7800 | 1,7800 | 5.000 |
| 24. Nov. 2023 | 1,8900 | 1,9800 | 1,2500 | 1,7900 | 1,7900 | 34.800 |
| 22. Nov. 2023 | 2,0400 | 2,0500 | 1,9100 | 1,9200 | 1,9200 | 12.800 |
| 21. Nov. 2023 | 2,3400 | 2,5990 | 2,0500 | 2,0500 | 2,0500 | 15.400 |
| 20. Nov. 2023 | 2,4200 | 2,5200 | 2,3500 | 2,4100 | 2,4100 | 9.800 |
| 17. Nov. 2023 | 2,3600 | 2,6450 | 2,3520 | 2,4800 | 2,4800 | 8.000 |
| 16. Nov. 2023 | 2,4400 | 2,6500 | 2,4000 | 2,4940 | 2,4940 | 8.500 |
| 15. Nov. 2023 | 2,7100 | 2,8200 | 2,3290 | 2,4400 | 2,4400 | 31.500 |
| 14. Nov. 2023 | 2,6250 | 3,0350 | 2,5000 | 2,8200 | 2,8200 | 60.800 |
| 13. Nov. 2023 | 2,5700 | 2,7350 | 2,5700 | 2,6800 | 2,6800 | 3.000 |
| 10. Nov. 2023 | 2,9100 | 2,9100 | 2,5200 | 2,5620 | 2,5620 | 4.800 |
| 09. Nov. 2023 | 2,9500 | 2,9500 | 2,8100 | 2,8100 | 2,8100 | 6.800 |
| 08. Nov. 2023 | 2,9300 | 2,9800 | 2,7700 | 2,8000 | 2,8000 | 15.100 |
| 07. Nov. 2023 | 2,7700 | 3,0000 | 2,6800 | 2,8800 | 2,8800 | 14.900 |
| 06. Nov. 2023 | 2,5800 | 3,0400 | 2,5800 | 2,7600 | 2,7600 | 34.500 |
| 03. Nov. 2023 | 2,3000 | 3,9800 | 2,3000 | 2,9300 | 2,9300 | 341.900 |
| 02. Nov. 2023 | 3,6200 | 3,7190 | 3,5000 | 3,7190 | 3,7190 | 4.300 |
| 01. Nov. 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 500 |
| 31. Okt. 2023 | 3,6200 | 3,9100 | 3,6000 | 3,7200 | 3,7200 | 5.300 |
| 30. Okt. 2023 | 4,1200 | 4,1280 | 3,4960 | 3,8750 | 3,8750 | 10.400 |
| 27. Okt. 2023 | 4,1100 | 4,1800 | 4,1000 | 4,1400 | 4,1400 | 7.300 |
| 26. Okt. 2023 | 4,0400 | 4,1830 | 4,0400 | 4,1400 | 4,1400 | 7.100 |
| 25. Okt. 2023 | 4,1500 | 4,3190 | 4,1500 | 4,2800 | 4,2800 | 5.100 |
| 24. Okt. 2023 | 4,3100 | 4,3100 | 4,0400 | 4,1160 | 4,1160 | 18.200 |
| 23. Okt. 2023 | 3,9700 | 4,1500 | 3,9100 | 4,0700 | 4,0700 | 14.200 |
| 20. Okt. 2023 | 3,5200 | 4,3900 | 3,4100 | 4,1300 | 4,1300 | 50.100 |
| 19. Okt. 2023 | 4,1800 | 4,3740 | 3,5000 | 3,5800 | 3,5800 | 34.600 |
| 19. Okt. 2023 | 1:25 Aktiensplit | |||||
| 18. Okt. 2023 | 5,7500 | 5,9750 | 4,2750 | 4,4750 | 4,4750 | 44.472 |
| 17. Okt. 2023 | 5,3500 | 6,0000 | 5,0000 | 5,5250 | 5,5250 | 3.008 |
| 16. Okt. 2023 | 5,5000 | 5,6500 | 4,7500 | 5,1250 | 5,1250 | 9.588 |
| 13. Okt. 2023 | 4,7500 | 5,6000 | 4,7500 | 4,7500 | 4,7500 | 2.232 |
| 12. Okt. 2023 | 5,7500 | 6,0000 | 5,0000 | 5,0000 | 5,0000 | 2.716 |
| 11. Okt. 2023 | 4,6750 | 5,5500 | 4,0000 | 5,2500 | 5,2500 | 9.656 |
| 10. Okt. 2023 | 4,5000 | 4,7250 | 4,3000 | 4,5000 | 4,5000 | 668 |
| 09. Okt. 2023 | 4,9750 | 4,9750 | 3,7500 | 4,5000 | 4,5000 | 1.796 |
| 06. Okt. 2023 | 4,5500 | 4,8500 | 4,2500 | 4,6250 | 4,6250 | 1.372 |
| 05. Okt. 2023 | 4,2500 | 4,9000 | 4,1250 | 4,4000 | 4,4000 | 1.156 |
| 04. Okt. 2023 | 4,9250 | 4,9250 | 4,3000 | 4,5000 | 4,5000 | 4.800 |
| 03. Okt. 2023 | 5,0750 | 5,1500 | 4,7500 | 4,9250 | 4,9250 | 3.840 |
| 02. Okt. 2023 | 5,7500 | 5,7500 | 5,0000 | 5,2250 | 5,2250 | 1.140 |
| 29. Sept. 2023 | 5,2500 | 5,2500 | 5,0000 | 5,2500 | 5,2500 | 1.284 |
| 28. Sept. 2023 | 4,8750 | 5,5750 | 4,8750 | 5,1250 | 5,1250 | 524 |
| 27. Sept. 2023 | 5,2500 | 5,3500 | 4,8750 | 5,2500 | 5,2500 | 6.604 |
| 26. Sept. 2023 | 5,0000 | 5,4750 | 4,7500 | 5,0500 | 5,0500 | 6.552 |
| 25. Sept. 2023 | 5,0500 | 5,3500 | 4,8000 | 5,1250 | 5,1250 | 9.804 |
| 22. Sept. 2023 | 5,0000 | 5,2500 | 4,7500 | 5,2500 | 5,2500 | 5.956 |
| 21. Sept. 2023 | 5,0000 | 5,2750 | 4,9750 | 5,2500 | 5,2500 | 2.372 |
| 20. Sept. 2023 | 6,1250 | 6,1250 | 5,0000 | 5,2750 | 5,2750 | 1.312 |
| 19. Sept. 2023 | 5,3250 | 5,9750 | 5,0000 | 5,5750 | 5,5750 | 2.288 |
| 18. Sept. 2023 | 6,7500 | 6,7500 | 5,4000 | 5,5500 | 5,5500 | 7.732 |
| 15. Sept. 2023 | 5,0000 | 6,7500 | 4,8750 | 6,5000 | 6,5000 | 16.104 |
| 14. Sept. 2023 | 4,8750 | 5,2500 | 4,8750 | 5,0000 | 5,0000 | 4.612 |
| 13. Sept. 2023 | 5,1250 | 5,2250 | 4,8750 | 5,0000 | 5,0000 | 1.612 |
| 12. Sept. 2023 | 5,0000 | 5,4750 | 5,0000 | 5,0000 | 5,0000 | 5.304 |
| 11. Sept. 2023 | 5,2500 | 5,2500 | 4,8750 | 4,9750 | 4,9750 | 3.088 |
| 08. Sept. 2023 | 5,3750 | 5,4750 | 5,0250 | 5,0500 | 5,0500 | 2.496 |
| 07. Sept. 2023 | 5,4250 | 5,4250 | 5,1250 | 5,3750 | 5,3750 | 1.608 |
| 06. Sept. 2023 | 5,5000 | 5,5000 | 5,1250 | 5,1500 | 5,1500 | 5.844 |
| 05. Sept. 2023 | 5,0250 | 5,5000 | 5,0250 | 5,5000 | 5,5000 | 2.484 |
| 01. Sept. 2023 | 5,2500 | 5,7500 | 5,1500 | 5,2500 | 5,2500 | 1.716 |
| 31. Aug. 2023 | 5,4000 | 5,7500 | 5,0250 | 5,4750 | 5,4750 | 3.040 |
| 30. Aug. 2023 | 5,5500 | 5,8250 | 5,5500 | 5,6500 | 5,6500 | 636 |
| 29. Aug. 2023 | 5,1250 | 5,8750 | 5,0250 | 5,2750 | 5,2750 | 1.656 |
| 28. Aug. 2023 | 5,1250 | 5,2500 | 5,0250 | 5,2500 | 5,2500 | 2.544 |
| 25. Aug. 2023 | 5,7500 | 5,8750 | 5,0000 | 5,0250 | 5,0250 | 5.748 |
| 24. Aug. 2023 | 6,1000 | 6,2250 | 5,7500 | 5,8750 | 5,8750 | 1.440 |
| 23. Aug. 2023 | 6,0000 | 6,0000 | 5,7500 | 5,8250 | 5,8250 | 464 |
| 22. Aug. 2023 | 6,3250 | 6,4500 | 5,6250 | 5,8500 | 5,8500 | 3.340 |
| 21. Aug. 2023 | 6,1250 | 6,4500 | 5,8500 | 6,0250 | 6,0250 | 1.652 |
| 18. Aug. 2023 | 6,5000 | 6,5000 | 5,8750 | 6,0000 | 6,0000 | 1.168 |
| 17. Aug. 2023 | 6,1500 | 6,7500 | 6,0000 | 6,3250 | 6,3250 | 1.468 |
| 16. Aug. 2023 | 6,1500 | 6,1500 | 5,7500 | 5,7500 | 5,7500 | 1.620 |
| 15. Aug. 2023 | 6,2750 | 6,2750 | 5,8500 | 5,8500 | 5,8500 | 3.956 |
| 14. Aug. 2023 | 6,2500 | 6,9500 | 5,2000 | 6,1250 | 6,1250 | 15.000 |
| 11. Aug. 2023 | 7,0000 | 7,2500 | 6,5000 | 6,6250 | 6,6250 | 2.752 |
| 10. Aug. 2023 | 6,8250 | 6,9500 | 6,5250 | 6,6750 | 6,6750 | 744 |
| 09. Aug. 2023 | 6,3250 | 6,7250 | 6,3250 | 6,3750 | 6,3750 | 528 |
| 08. Aug. 2023 | 6,5500 | 6,9000 | 6,3000 | 6,3750 | 6,3750 | 2.588 |
| 07. Aug. 2023 | 6,9750 | 6,9750 | 6,5500 | 6,5750 | 6,5750 | 1.492 |
| 04. Aug. 2023 | 7,1000 | 7,2500 | 6,7500 | 6,8750 | 6,8750 | 1.140 |
| 03. Aug. 2023 | 6,7000 | 7,3250 | 6,5000 | 6,8500 | 6,8500 | 2.800 |
| 02. Aug. 2023 | 7,5000 | 7,5000 | 6,8250 | 7,1250 | 7,1250 | 1.788 |
| 01. Aug. 2023 | 7,6000 | 7,7500 | 7,1500 | 7,4250 | 7,4250 | 2.024 |
| 31. Juli 2023 | 7,5750 | 7,5750 | 7,1500 | 7,2500 | 7,2500 | 2.576 |
| 28. Juli 2023 | 6,8750 | 7,4750 | 6,6250 | 7,4750 | 7,4750 | 3.204 |
| 27. Juli 2023 | 7,2000 | 7,2500 | 7,0000 | 7,2250 | 7,2250 | 1.384 |
| 26. Juli 2023 | 7,7500 | 7,7500 | 6,5750 | 7,0000 | 7,0000 | 3.376 |
| 25. Juli 2023 | 7,3500 | 7,5000 | 7,0750 | 7,3500 | 7,3500 | 964 |
| 24. Juli 2023 | 7,2500 | 7,5000 | 7,0500 | 7,4500 | 7,4500 | 4.564 |
| 21. Juli 2023 | 7,4750 | 7,5000 | 7,2500 | 7,2500 | 7,2500 | 1.596 |
| 20. Juli 2023 | 7,7500 | 7,7500 | 7,0500 | 7,2500 | 7,2500 | 1.268 |
| 19. Juli 2023 | 7,2500 | 7,5000 | 7,2500 | 7,2500 | 7,2500 | 1.568 |
| 18. Juli 2023 | 7,7500 | 7,7500 | 7,1250 | 7,5000 | 7,5000 | 3.712 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
