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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-16 64.90 64.90 64.90 64.90 0.0M
2024-12-13 61.86 61.86 61.86 61.86 0.0M
2024-12-09 61.63 61.63 61.63 61.63 0.0M
2024-11-22 61.84 61.84 61.84 61.84 0.0M
2024-11-20 60.01 60.01 60.01 60.01 0.0M
2024-11-13 61.14 61.14 61.14 61.14 0.0M
2024-10-31 64.50 64.50 64.50 64.50 0.0M
2024-10-24 65.49 65.49 65.49 65.49 0.0M
2024-10-22 65.47 65.47 65.47 65.47 0.0M
2024-10-14 65.50 65.50 65.50 65.50 0.0M
2024-10-02 65.50 65.50 65.50 65.50 0.0M
2024-09-30 66.00 67.59 66.00 67.59 0.0M
2024-09-27 68.00 68.00 68.00 68.00 0.0M
2024-09-26 67.19 67.19 67.19 67.19 0.0M
2024-09-25 68.40 69.20 67.69 67.69 0.0M
2024-09-24 68.40 68.40 68.40 68.40 0.0M
2024-09-23 67.24 68.08 67.21 67.21 0.0M
2024-09-19 69.15 69.21 69.15 69.21 0.0M
2024-09-18 69.31 69.81 69.31 69.81 0.0M
2024-09-16 68.54 68.67 68.54 68.67 0.0M
2024-09-13 67.86 67.86 67.86 67.86 0.0M
2024-09-05 65.70 65.74 65.63 65.67 0.0M
2024-09-03 66.10 66.10 66.10 66.10 0.0M
2024-08-30 66.72 66.72 66.72 66.72 0.0M
2024-08-27 66.87 66.87 66.87 66.87 0.0M
2024-08-12 60.99 60.99 60.99 60.99 0.0M
2024-08-08 60.27 60.27 60.19 60.19 0.0M
2024-08-07 59.98 59.98 59.61 59.61 0.0M
2024-08-01 62.32 62.32 62.20 62.20 0.0M
2024-07-31 58.43 58.43 58.43 58.43 0.0M
2024-07-29 57.00 57.00 57.00 57.00 0.0M
2024-07-26 56.67 56.67 56.67 56.67 0.0M
2024-07-24 56.18 56.18 56.12 56.12 0.0M
2024-07-23 56.83 56.83 56.83 56.83 0.0M
2024-07-22 57.25 57.25 56.74 56.74 0.0M
2024-07-19 57.41 57.41 57.41 57.41 0.0M
2024-07-18 58.26 58.26 57.45 57.45 0.0M
2024-07-17 58.65 59.51 58.28 58.28 0.0M
2024-07-16 59.69 60.80 59.69 60.80 0.0M
2024-07-15 59.84 59.84 59.84 59.84 0.0M
2024-07-02 57.96 57.96 57.96 57.96 0.0M
2024-06-27 58.48 58.48 58.48 58.48 0.0M
2024-06-26 58.29 58.29 58.29 58.29 0.0M
2024-06-20 60.30 60.30 60.30 60.30 0.0M
2024-06-14 57.10 57.10 57.10 57.10 0.0M
2024-06-13 58.04 58.04 58.04 58.04 0.0M
2024-06-12 58.92 58.92 58.92 58.92 0.0M
2024-06-11 60.07 60.07 60.07 60.07 0.0M
2024-06-07 59.20 59.20 59.20 59.20 0.0M
2024-06-04 60.07 60.07 59.97 60.06 0.0M
2024-06-03 60.63 61.62 60.63 61.62 0.0M
2024-05-30 60.37 60.37 60.37 60.37 0.0M
2024-05-23 58.83 58.83 58.83 58.83 0.0M
2024-05-20 59.36 59.36 59.36 59.36 0.0M
2024-05-16 60.66 60.66 60.66 60.66 0.0M
2024-05-13 58.98 60.80 58.98 60.80 0.0M
2024-05-07 60.30 60.30 60.30 60.30 0.0M
2024-05-06 58.98 58.98 58.98 58.98 0.0M
2024-05-03 57.45 57.45 57.45 57.45 0.0M
2024-04-29 57.68 57.68 57.68 57.68 0.0M
2024-04-23 58.28 58.28 58.28 58.28 0.0M
2024-04-17 56.97 56.97 56.97 56.97 0.0M
2024-04-16 56.00 56.00 56.00 56.00 0.0M
2024-04-15 56.71 56.71 56.71 56.71 0.0M
2024-04-11 56.40 56.40 56.40 56.40 0.0M
2024-04-10 56.41 56.41 56.41 56.41 0.0M
2024-04-04 56.46 56.46 56.46 56.46 0.0M
2024-04-03 57.85 57.85 57.85 57.85 0.0M
2024-04-02 59.62 59.62 59.62 59.62 0.0M
2024-04-01 57.62 57.62 57.62 57.62 0.0M
2024-03-28 61.20 61.20 61.20 61.20 0.0M
2024-03-26 59.85 59.85 59.33 59.33 0.1M
2024-03-21 56.12 56.12 56.12 56.12 0.0M
2024-03-18 53.65 53.65 53.65 53.65 0.0M
2024-03-11 56.30 56.30 56.30 56.30 0.0M
2024-03-04 53.69 53.70 53.69 53.70 0.0M
2024-03-01 52.30 52.30 52.30 52.30 0.0M
2024-02-27 53.25 53.25 52.30 52.30 0.0M
2024-02-20 54.00 54.00 54.00 54.00 0.0M
2024-02-16 54.00 54.00 54.00 54.00 0.0M
2024-02-15 52.85 52.85 52.15 52.15 0.0M
2024-02-14 51.65 51.80 51.55 51.80 0.0M
2024-02-13 51.10 52.00 51.10 52.00 0.0M
2024-02-09 51.11 51.11 51.11 51.11 0.0M
2024-02-08 51.92 51.92 51.92 51.92 0.0M
2024-01-30 54.00 54.00 54.00 54.00 0.0M
2024-01-29 53.78 53.78 53.78 53.78 0.0M
2024-01-25 53.95 53.95 53.95 53.95 0.0M
2024-01-19 52.20 53.78 52.20 53.78 0.0M
2024-01-17 53.93 53.93 53.93 53.93 0.0M
2024-01-12 54.72 54.76 54.72 54.76 0.0M
2024-01-11 54.30 54.30 52.68 53.90 0.0M
2024-01-10 54.39 54.39 53.74 54.26 0.0M
2024-01-09 55.00 55.00 55.00 55.00 0.0M
2024-01-04 53.83 56.05 53.83 55.00 0.0M
2024-01-03 52.66 52.66 52.66 52.66 0.0M