Deutsche Märkte öffnen in 1 Stunde 44 Minute

NexImmune, Inc. (NEXI)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,4600+0,0180 (+4,07%)
Börsenschluss: 12:59PM EST
0,4600 0,00 (0,00%)
Nachbörse: 02:31PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 20220,45200,46000,43000,46000,460031.800
23. Nov. 20220,46900,46900,41900,44200,4420962.900
22. Nov. 20220,46500,47800,43700,45000,4500100.100
21. Nov. 20220,45000,46000,44500,45000,4500118.300
18. Nov. 20220,43000,51000,43000,45000,4500431.400
17. Nov. 20220,51000,51000,45000,45200,4520236.600
16. Nov. 20220,45600,51500,45000,51000,5100426.800
15. Nov. 20220,47000,48000,45000,45500,4550190.800
14. Nov. 20220,50500,50500,44600,47000,4700383.700
11. Nov. 20220,49000,50900,48100,49000,4900136.100
10. Nov. 20220,52700,53000,49000,49000,4900231.200
09. Nov. 20220,53000,53400,50000,50400,504041.900
08. Nov. 20220,55000,56000,50000,51000,5100113.400
07. Nov. 20220,58600,59300,55000,55400,554060.300
04. Nov. 20220,63200,64200,56000,56000,560076.900
03. Nov. 20220,66000,67000,61000,62100,6210110.200
02. Nov. 20220,69000,71600,67000,67000,670081.100
01. Nov. 20220,71000,75000,68000,69700,697057.800
31. Okt. 20220,66200,71000,66000,70000,700047.300
28. Okt. 20220,67000,72000,65300,72000,720093.300
27. Okt. 20220,65000,69900,62200,67600,6760129.700
26. Okt. 20220,68100,71900,64200,64400,6440154.100
25. Okt. 20220,69900,73000,69000,70700,7070143.100
24. Okt. 20220,73500,73500,67900,70400,7040144.100
21. Okt. 20220,68000,70800,67000,70000,700060.400
20. Okt. 20220,76800,76800,69000,69600,696052.700
19. Okt. 20220,74000,78100,72300,74000,740090.300
18. Okt. 20220,71000,76000,70000,73800,738087.300
17. Okt. 20220,68000,71000,67300,70400,7040144.900
14. Okt. 20220,68000,70000,65800,69900,6990185.500
13. Okt. 20220,63500,70000,63500,68000,6800154.800
12. Okt. 20220,69100,70000,60000,69500,6950100.600
11. Okt. 20220,65600,70000,64000,68000,680092.900
10. Okt. 20220,66000,70000,64000,67000,6700102.000
07. Okt. 20220,68200,70500,64000,66400,664091.300
06. Okt. 20220,64500,72000,64000,70200,7020382.100
05. Okt. 20220,65300,66000,61000,65000,6500105.700
04. Okt. 20220,57800,65000,57800,63500,6350142.800
03. Okt. 20220,57000,58500,55000,57900,5790108.600
30. Sept. 20220,58000,59000,55500,55500,5550206.200
29. Sept. 20220,66000,66000,51000,55800,5580242.800
28. Sept. 20220,68000,71000,65700,66300,6630193.500
27. Sept. 20220,64800,70200,64000,70000,7000587.600
26. Sept. 20220,59200,67400,58000,67000,6700603.100
23. Sept. 20220,61000,67900,61000,62500,6250589.700
22. Sept. 20220,58300,69000,58000,64200,64201.081.400
21. Sept. 20220,58000,60000,57000,59500,5950274.100
20. Sept. 20220,64000,65000,58000,60000,6000605.800
19. Sept. 20220,70200,72000,63200,64800,64801.213.000
16. Sept. 20220,73000,78000,65700,65700,6570911.200
15. Sept. 20220,82000,83300,76000,78500,7850524.100
14. Sept. 20220,82800,88000,82000,82400,8240354.400
13. Sept. 20220,92000,92000,81100,84000,8400894.700
12. Sept. 20221,02001,06000,92000,92300,92301.424.800
09. Sept. 20221,09001,11000,96401,01001,01001.635.100
08. Sept. 20221,48001,59001,08001,12001,120029.492.300
07. Sept. 20221,26001,28001,22001,26001,2600114.500
06. Sept. 20221,16001,29001,14001,21001,2100143.500
02. Sept. 20221,07001,17001,06701,14001,140021.500
01. Sept. 20221,17001,17001,01001,13001,1300157.000
31. Aug. 20221,08001,25001,08001,18001,1800142.000
30. Aug. 20221,14001,16501,08001,09001,090053.200
29. Aug. 20221,15001,20001,10001,15001,150078.200
26. Aug. 20221,21001,23001,13001,20001,2000109.700
25. Aug. 20221,17001,21001,14001,19001,1900144.600
24. Aug. 20221,11001,17001,11001,15001,150044.400
23. Aug. 20221,14001,19001,11501,15001,150047.600
22. Aug. 20221,16001,19001,08001,13101,131067.200
19. Aug. 20221,21001,21001,16001,16001,160036.200
18. Aug. 20221,20001,26001,16001,25001,250057.900
17. Aug. 20221,19001,24001,18001,21001,210062.800
16. Aug. 20221,19001,26501,12001,23001,2300192.800
15. Aug. 20221,32001,33001,25001,26001,260082.400
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 20221,58001,58101,32001,38001,3800336.900
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 20221,90002,18001,83001,83001,830057.677.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...