Deutsche Märkte öffnen in 8 Stunden 20 Minuten

NexImmune, Inc. (NEXI)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,4600-0,6100 (-14,99%)
Börsenschluss: 04:00PM EST
3,4900 +0,03 (+0,87%)
Nachbörse: 06:39PM EST
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 20233,70003,75003,34003,46003,4600319.293
04. Dez. 20234,59004,59003,58004,07004,07001.166.400
01. Dez. 20235,00008,46004,50006,05006,050015.259.600
30. Nov. 20231,89002,70001,75002,48002,4800310.800
29. Nov. 20231,36001,91001,26001,72901,7290213.300
28. Nov. 20231,55001,70001,43001,46001,460029.400
27. Nov. 20231,83002,09001,77501,78001,78005.000
24. Nov. 20231,89001,98001,25001,79001,790034.800
22. Nov. 20232,04002,05001,91001,92001,920012.800
21. Nov. 20232,34002,59902,05002,05002,050015.400
20. Nov. 20232,42002,52002,35002,41002,41009.800
17. Nov. 20232,36002,64502,35202,48002,48008.000
16. Nov. 20232,44002,65002,40002,49402,49408.500
15. Nov. 20232,71002,82002,32902,44002,440031.500
14. Nov. 20232,62503,03502,50002,82002,820060.800
13. Nov. 20232,57002,73502,57002,68002,68003.000
10. Nov. 20232,91002,91002,52002,56202,56204.800
09. Nov. 20232,95002,95002,81002,81002,81006.800
08. Nov. 20232,93002,98002,77002,80002,800015.100
07. Nov. 20232,77003,00002,68002,88002,880014.900
06. Nov. 20232,58003,04002,58002,76002,760034.500
03. Nov. 20232,30003,98002,30002,93002,9300341.900
02. Nov. 20233,62003,71903,50003,71903,71904.300
01. Nov. 20233,63003,63003,63003,63003,6300500
31. Okt. 20233,62003,91003,60003,72003,72005.300
30. Okt. 20234,12004,12803,49603,87503,875010.400
27. Okt. 20234,11004,18004,10004,14004,14007.300
26. Okt. 20234,04004,18304,04004,14004,14007.100
25. Okt. 20234,15004,31904,15004,28004,28005.100
24. Okt. 20234,31004,31004,04004,11604,116018.200
23. Okt. 20233,97004,15003,91004,07004,070014.200
20. Okt. 20233,52004,39003,41004,13004,130050.100
19. Okt. 20234,18004,37403,50003,58003,580034.600
19. Okt. 20231:25 Aktiensplit
18. Okt. 20235,75005,97504,27504,47504,475044.472
17. Okt. 20235,35006,00005,00005,52505,52503.008
16. Okt. 20235,50005,65004,75005,12505,12509.588
13. Okt. 20234,75005,60004,75004,75004,75002.232
12. Okt. 20235,75006,00005,00005,00005,00002.716
11. Okt. 20234,67505,55004,00005,25005,25009.656
10. Okt. 20234,50004,72504,30004,50004,5000668
09. Okt. 20234,97504,97503,75004,50004,50001.796
06. Okt. 20234,55004,85004,25004,62504,62501.372
05. Okt. 20234,25004,90004,12504,40004,40001.156
04. Okt. 20234,92504,92504,30004,50004,50004.800
03. Okt. 20235,07505,15004,75004,92504,92503.840
02. Okt. 20235,75005,75005,00005,22505,22501.140
29. Sept. 20235,25005,25005,00005,25005,25001.284
28. Sept. 20234,87505,57504,87505,12505,1250524
27. Sept. 20235,25005,35004,87505,25005,25006.604
26. Sept. 20235,00005,47504,75005,05005,05006.552
25. Sept. 20235,05005,35004,80005,12505,12509.804
22. Sept. 20235,00005,25004,75005,25005,25005.956
21. Sept. 20235,00005,27504,97505,25005,25002.372
20. Sept. 20236,12506,12505,00005,27505,27501.312
19. Sept. 20235,32505,97505,00005,57505,57502.288
18. Sept. 20236,75006,75005,40005,55005,55007.732
15. Sept. 20235,00006,75004,87506,50006,500016.104
14. Sept. 20234,87505,25004,87505,00005,00004.612
13. Sept. 20235,12505,22504,87505,00005,00001.612
12. Sept. 20235,00005,47505,00005,00005,00005.304
11. Sept. 20235,25005,25004,87504,97504,97503.088
08. Sept. 20235,37505,47505,02505,05005,05002.496
07. Sept. 20235,42505,42505,12505,37505,37501.608
06. Sept. 20235,50005,50005,12505,15005,15005.844
05. Sept. 20235,02505,50005,02505,50005,50002.484
01. Sept. 20235,25005,75005,15005,25005,25001.716
31. Aug. 20235,40005,75005,02505,47505,47503.040
30. Aug. 20235,55005,82505,55005,65005,6500636
29. Aug. 20235,12505,87505,02505,27505,27501.656
28. Aug. 20235,12505,25005,02505,25005,25002.544
25. Aug. 20235,75005,87505,00005,02505,02505.748
24. Aug. 20236,10006,22505,75005,87505,87501.440
23. Aug. 20236,00006,00005,75005,82505,8250464
22. Aug. 20236,32506,45005,62505,85005,85003.340
21. Aug. 20236,12506,45005,85006,02506,02501.652
18. Aug. 20236,50006,50005,87506,00006,00001.168
17. Aug. 20236,15006,75006,00006,32506,32501.468
16. Aug. 20236,15006,15005,75005,75005,75001.620
15. Aug. 20236,27506,27505,85005,85005,85003.956
14. Aug. 20236,25006,95005,20006,12506,125015.000
11. Aug. 20237,00007,25006,50006,62506,62502.752
10. Aug. 20236,82506,95006,52506,67506,6750744
09. Aug. 20236,32506,72506,32506,37506,3750528
08. Aug. 20236,55006,90006,30006,37506,37502.588
07. Aug. 20236,97506,97506,55006,57506,57501.492
04. Aug. 20237,10007,25006,75006,87506,87501.140
03. Aug. 20236,70007,32506,50006,85006,85002.800
02. Aug. 20237,50007,50006,82507,12507,12501.788
01. Aug. 20237,60007,75007,15007,42507,42502.024
31. Juli 20237,57507,57507,15007,25007,25002.576
28. Juli 20236,87507,47506,62507,47507,47503.204
27. Juli 20237,20007,25007,00007,22507,22501.384
26. Juli 20237,75007,75006,57507,00007,00003.376
25. Juli 20237,35007,50007,07507,35007,3500964
24. Juli 20237,25007,50007,05007,45007,45004.564
21. Juli 20237,47507,50007,25007,25007,25001.596
20. Juli 20237,75007,75007,05007,25007,25001.268
19. Juli 20237,25007,50007,25007,25007,25001.568
18. Juli 20237,75007,75007,12507,50007,50003.712
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...