Next PLC ADR (NXGPY)

NXGPY
🏛️ Vereinigte Staaten →
83.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:50 81.58 81.68 81.58 81.68 0.6K
11:05 81.57 81.57 81.57 81.57 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 83.26 83.30 83.26 83.30 0.0M
2025-09-29 82.28 82.28 82.28 82.28 0.0M
2025-09-26 81.61 81.68 81.57 81.57 0.0M
2025-09-24 82.64 82.64 82.64 82.64 0.0M
2025-09-16 81.52 81.59 81.52 81.59 0.0M
2025-09-12 81.65 81.65 81.65 81.65 0.0M
2025-09-08 82.78 82.78 82.78 82.78 0.0M
2025-09-05 85.00 85.00 85.00 85.00 0.0M
2025-09-04 81.40 81.40 81.40 81.40 0.0M
2025-09-03 79.56 80.89 79.56 80.87 0.0M
2025-09-02 78.67 78.67 78.67 78.67 0.0M
2025-08-22 83.03 83.03 83.03 83.03 0.0M
2025-08-21 82.84 82.84 82.84 82.84 0.0M
2025-08-20 82.44 83.91 82.44 83.91 0.0M
2025-08-15 80.00 80.00 79.82 79.82 0.0M
2025-08-13 81.75 82.61 79.75 81.70 0.0M
2025-08-12 79.90 79.90 79.90 79.90 0.0M
2025-08-11 79.95 79.95 79.95 79.95 0.0M
2025-08-05 82.67 82.67 82.67 82.67 0.0M
2025-07-31 81.41 81.41 81.41 81.41 0.0M
2025-07-29 82.63 84.01 82.63 84.01 0.0M
2025-07-24 83.30 83.30 81.65 81.65 0.0M
2025-07-22 83.58 83.58 83.58 83.58 0.0M
2025-07-16 82.76 82.76 82.76 82.76 0.0M
2025-07-15 82.63 82.63 82.63 82.63 0.0M
2025-07-14 82.85 84.52 82.85 84.52 0.0M
2025-07-11 83.63 83.63 83.63 83.63 0.0M
2025-06-25 86.09 86.09 86.09 86.09 0.0M
2025-06-18 86.20 87.64 86.20 87.64 0.0M
2025-06-13 89.50 89.50 89.50 89.50 0.0M
2025-06-06 87.27 87.27 87.27 87.27 0.0M
2025-06-05 87.25 87.25 87.16 87.16 0.0M
2025-06-04 87.28 88.44 87.28 87.36 0.0M
2025-06-02 88.00 88.25 87.33 88.25 0.0M
2025-05-30 88.75 88.75 86.70 86.70 0.0M
2025-05-29 87.00 87.23 87.00 87.23 0.0M
2025-05-27 88.05 88.05 87.58 87.58 0.0M
2025-05-23 88.99 88.99 87.00 87.33 0.0M
2025-05-19 86.00 86.00 85.20 85.20 0.0M
2025-05-16 85.35 85.35 83.29 83.36 0.0M
2025-05-15 85.88 85.97 83.75 83.75 0.0M
2025-05-05 83.10 83.10 83.10 83.10 0.0M
2025-04-17 80.23 80.23 80.23 80.23 0.0M
2025-04-15 80.19 80.19 80.19 80.19 0.0M
2025-04-11 76.00 77.50 76.00 77.50 0.0M
2025-04-10 74.94 75.62 74.94 75.62 0.0M
2025-04-09 70.25 70.25 70.25 70.25 0.0M
2025-04-08 71.15 71.15 67.75 67.75 0.0M
2025-04-07 67.72 68.59 67.72 67.72 0.0M
2025-04-02 73.31 73.31 73.31 73.31 0.0M
2025-03-27 70.00 70.00 70.00 70.00 0.0M
2025-03-19 64.24 64.24 64.24 64.24 0.0M
2025-03-14 62.69 62.82 62.69 62.82 0.0M
2025-03-11 64.32 64.32 64.32 64.32 0.0M
2025-03-10 64.17 64.38 63.88 63.88 0.0M
2025-03-07 65.25 65.25 64.50 64.50 0.0M
2025-03-06 62.60 65.45 62.60 65.45 0.0M
2025-02-28 63.11 63.11 63.11 63.11 0.0M
2025-02-14 63.27 63.27 62.92 62.92 0.0M
2025-02-13 63.15 63.65 61.67 61.67 0.0M
2025-02-10 61.94 61.94 61.94 61.94 0.0M
2025-02-07 60.48 60.48 60.48 60.48 0.0M
2025-01-29 60.97 60.97 60.97 60.97 0.0M
2025-01-23 59.29 59.29 59.29 59.29 0.0M
2025-01-17 58.17 58.17 58.17 58.17 0.0M
2025-01-15 58.29 58.29 58.29 58.29 0.0M
2025-01-13 57.26 57.26 57.26 57.26 0.0M