NXT Energy Solutions Inc

SFD
🏛️ Vereinigte Staaten →
0.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 0.39 0.39 0.39 0.39 0.0M
2025-09-25 0.39 0.40 0.37 0.37 0.0M
2025-09-24 0.38 0.38 0.37 0.37 0.0M
2025-09-23 0.40 0.41 0.40 0.41 0.0M
2025-09-18 0.48 0.48 0.46 0.46 0.0M
2025-09-17 0.47 0.47 0.47 0.47 0.0M
2025-09-15 0.50 0.51 0.50 0.51 0.0M
2025-09-11 0.50 0.50 0.50 0.50 0.0M
2025-09-05 0.44 0.44 0.44 0.44 0.0M
2025-08-29 0.54 0.54 0.54 0.54 0.0M
2025-08-28 0.58 0.58 0.58 0.58 0.0M
2025-08-27 0.63 0.63 0.56 0.56 0.0M
2025-08-22 0.65 0.65 0.62 0.63 0.0M
2025-08-21 0.60 0.60 0.60 0.60 0.0M
2025-08-20 0.61 0.61 0.61 0.61 0.0M
2025-08-19 0.61 0.61 0.61 0.61 0.0M
2025-08-15 0.60 0.63 0.60 0.63 0.0M
2025-08-14 0.67 0.67 0.61 0.64 0.0M
2025-08-13 0.66 0.66 0.66 0.66 0.0M
2025-08-12 0.65 0.65 0.65 0.65 0.0M
2025-08-11 0.63 0.64 0.63 0.64 0.0M
2025-08-07 0.62 0.62 0.62 0.62 0.0M
2025-08-06 0.62 0.62 0.61 0.61 0.0M
2025-08-05 0.62 0.62 0.61 0.61 0.0M
2025-08-04 0.62 0.62 0.62 0.62 0.0M
2025-08-01 0.62 0.63 0.62 0.63 0.0M
2025-07-31 0.63 0.63 0.62 0.62 0.0M
2025-07-30 0.61 0.65 0.61 0.65 0.0M
2025-07-29 0.65 0.65 0.60 0.61 0.0M
2025-07-28 0.61 0.65 0.61 0.65 0.0M
2025-07-25 0.61 0.61 0.61 0.61 0.0M
2025-07-24 0.60 0.61 0.59 0.61 0.0M
2025-07-23 0.58 0.63 0.57 0.59 0.0M
2025-07-22 0.55 0.55 0.55 0.55 0.0M
2025-07-21 0.55 0.55 0.54 0.54 0.0M
2025-07-16 0.50 0.50 0.49 0.49 0.0M
2025-07-15 0.52 0.53 0.52 0.52 0.0M
2025-07-14 0.53 0.53 0.50 0.52 0.0M
2025-07-11 0.51 0.51 0.51 0.51 0.0M
2025-07-09 0.47 0.48 0.46 0.48 0.0M
2025-07-07 0.45 0.47 0.45 0.47 0.0M
2025-07-03 0.45 0.45 0.44 0.44 0.0M
2025-07-02 0.45 0.47 0.45 0.47 0.0M
2025-07-01 0.47 0.47 0.47 0.47 0.0M
2025-06-30 0.44 0.47 0.44 0.47 0.0M
2025-06-27 0.42 0.42 0.42 0.42 0.0M
2025-06-26 0.43 0.43 0.43 0.43 0.0M
2025-06-25 0.42 0.42 0.42 0.42 0.0M
2025-06-24 0.45 0.45 0.38 0.38 0.1M
2025-06-23 0.42 0.46 0.42 0.45 0.0M
2025-06-20 0.39 0.39 0.39 0.39 0.0M
2025-06-18 0.39 0.39 0.39 0.39 0.0M
2025-06-16 0.38 0.40 0.38 0.40 0.0M
2025-06-12 0.35 0.35 0.34 0.34 0.1M
2025-06-11 0.35 0.37 0.35 0.36 0.0M
2025-06-10 0.35 0.37 0.35 0.35 0.1M
2025-06-09 0.36 0.36 0.35 0.35 0.0M
2025-06-06 0.36 0.40 0.35 0.39 0.1M
2025-06-05 0.37 0.37 0.36 0.36 0.0M
2025-06-04 0.38 0.38 0.36 0.37 0.0M
2025-06-03 0.37 0.37 0.37 0.37 0.0M
2025-06-02 0.37 0.37 0.37 0.37 0.0M
2025-05-30 0.38 0.38 0.38 0.38 0.0M
2025-05-29 0.40 0.40 0.40 0.40 0.0M
2025-05-23 0.37 0.47 0.37 0.47 0.0M
2025-05-22 0.42 0.42 0.42 0.42 0.0M
2025-05-21 0.41 0.41 0.41 0.41 0.0M
2025-05-20 0.46 0.50 0.43 0.46 0.1M
2025-05-16 0.44 0.46 0.41 0.41 0.0M
2025-05-15 0.26 0.42 0.26 0.41 0.5M
2025-05-14 0.26 0.26 0.26 0.26 0.0M
2025-05-13 0.26 0.26 0.25 0.26 0.2M
2025-05-09 0.23 0.25 0.21 0.21 0.0M
2025-05-07 0.23 0.23 0.23 0.23 0.0M
2025-05-05 0.21 0.21 0.21 0.21 0.0M
2025-05-02 0.20 0.21 0.20 0.21 0.0M
2025-04-30 21.79 22.28 21.54 22.21 1.0M
2025-04-29 20.05 21.73 19.31 21.67 2.1M
2025-04-28 0.19 0.19 0.19 0.19 0.0M
2025-04-25 20.52 20.54 19.85 19.97 0.5M
2025-04-24 20.59 20.69 20.39 20.47 0.5M
2025-04-23 20.01 20.67 19.88 20.66 0.7M
2025-04-22 19.81 20.10 19.57 19.76 0.5M
2025-04-21 20.42 20.50 19.72 19.75 0.4M
2025-04-17 20.00 20.43 19.88 20.37 0.5M
2025-04-16 20.09 20.24 19.71 19.85 0.6M
2025-04-15 19.99 20.22 19.83 19.90 0.9M
2025-04-14 19.94 20.09 19.71 19.90 0.6M
2025-04-11 19.50 19.77 19.23 19.75 0.6M
2025-04-10 19.71 19.71 18.80 19.48 0.4M
2025-04-09 18.76 20.06 18.55 19.93 1.1M
2025-04-08 19.67 19.92 18.82 18.95 0.5M
2025-04-07 18.91 19.90 18.71 19.30 0.7M
2025-04-04 20.55 20.80 19.72 19.77 0.8M
2025-04-03 20.64 21.08 20.53 20.87 0.9M
2025-04-02 20.74 20.94 20.42 20.79 1.2M
2025-04-01 20.37 20.72 19.85 20.63 1.3M
2025-03-31 20.15 20.56 19.99 20.39 1.2M
2025-03-28 20.17 20.54 20.07 20.23 0.5M
2025-03-27 19.65 20.35 19.61 20.11 0.6M
2025-03-26 19.28 20.05 19.11 19.71 1.1M
2025-03-25 19.61 19.94 18.80 19.14 1.1M
2025-03-24 19.25 19.93 19.25 19.60 1.0M
2025-03-21 19.65 20.03 19.02 19.05 2.0M
2025-03-20 19.61 19.87 19.45 19.65 0.6M
2025-03-19 19.99 20.09 19.66 19.78 0.3M
2025-03-18 19.40 20.04 19.40 20.01 0.5M
2025-03-17 19.07 19.85 19.02 19.54 0.5M
2025-03-14 19.11 19.35 18.90 19.02 0.3M
2025-03-13 19.27 19.33 18.75 18.98 0.5M
2025-03-12 19.41 19.67 19.21 19.33 0.4M
2025-03-11 18.45 19.41 18.45 19.26 0.9M
2025-03-10 19.42 19.91 18.43 18.61 0.8M
2025-03-07 19.76 21.05 19.24 19.30 0.8M
2025-03-06 20.33 20.44 19.65 19.77 0.5M
2025-03-05 19.75 20.41 19.52 20.33 0.6M
2025-03-04 20.61 20.70 19.72 19.77 1.0M
2025-03-03 20.62 21.13 20.40 20.87 0.5M
2025-02-28 21.21 21.37 20.79 20.84 0.8M
2025-02-27 20.72 21.50 20.38 21.01 0.6M
2025-02-26 21.73 21.77 20.31 20.60 1.4M
2025-02-25 21.26 21.68 20.90 21.60 0.5M
2025-02-24 21.39 21.70 21.12 21.34 0.8M
2025-02-21 21.10 21.35 20.74 21.10 0.3M
2025-02-20 21.62 21.73 21.00 21.30 0.5M
2025-02-19 21.40 21.53 21.20 21.47 0.5M
2025-02-18 21.25 21.55 21.18 21.44 0.4M
2025-02-14 21.06 21.40 20.85 21.23 0.2M
2025-02-13 21.55 21.55 21.13 21.18 0.3M
2025-02-12 20.87 21.51 20.81 21.50 0.4M
2025-02-11 21.02 21.31 20.63 21.26 0.6M
2025-02-10 21.33 21.50 21.10 21.26 0.4M
2025-02-07 20.70 21.25 20.60 21.12 0.6M
2025-02-06 20.69 20.98 20.10 20.70 1.3M
2025-02-05 21.50 21.55 20.67 21.13 0.9M
2025-02-04 21.76 21.82 21.21 21.48 0.7M
2025-02-03 21.64 22.01 20.85 21.82 1.8M
2025-01-31 22.00 22.03 21.05 21.50 1.9M
2025-01-30 20.75 21.82 20.52 21.79 3.3M
2025-01-29 19.75 20.69 19.68 20.49 3.1M
2025-01-28 21.05 21.20 19.10 19.75 12.2M