Next eGO BV (EGOXF)

EGOXF
🏛️ Vereinigte Staaten →
0.00
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
2023-12-29 0.47 0.49 0.46 0.46 0.4M
2023-12-28 0.57 0.63 0.48 0.50 7.4M
2023-12-27 0.47 0.49 0.44 0.48 0.6M
2023-12-26 0.47 0.48 0.44 0.46 0.1M
2023-12-22 0.50 0.51 0.47 0.48 0.1M
2023-12-21 0.52 0.52 0.46 0.49 0.1M
2023-12-20 0.49 0.52 0.47 0.49 0.0M
2023-12-19 0.54 0.54 0.49 0.52 0.0M
2023-12-18 0.50 0.54 0.47 0.52 0.0M
2023-12-15 0.52 0.55 0.49 0.50 0.0M
2023-12-14 0.54 0.54 0.46 0.49 0.0M
2023-12-13 0.46 0.49 0.45 0.48 0.0M
2023-12-12 0.51 0.51 0.44 0.46 0.0M
2023-12-11 0.57 0.57 0.46 0.48 0.2M
2023-12-08 0.58 0.58 0.54 0.55 0.1M
2023-12-07 0.60 0.60 0.56 0.59 0.1M
2023-12-06 0.55 0.63 0.55 0.61 0.2M
2023-12-05 0.55 0.60 0.55 0.58 0.3M
2023-12-04 0.63 0.63 0.54 0.61 3.0M
2023-12-01 0.54 0.60 0.51 0.58 0.5M
2023-11-30 0.59 0.62 0.51 0.56 0.1M
2023-11-29 0.63 0.64 0.55 0.60 0.3M
2023-11-28 0.54 0.72 0.51 0.61 1.3M
2023-11-27 0.60 0.62 0.55 0.55 0.2M
2023-11-24 0.47 0.56 0.45 0.55 0.2M
2023-11-22 0.48 0.49 0.44 0.49 0.1M
2023-11-21 0.50 0.50 0.43 0.46 0.1M
2023-11-20 0.42 0.45 0.40 0.43 0.1M
2023-11-17 0.40 0.44 0.36 0.43 0.2M
2023-11-16 0.50 0.52 0.38 0.42 0.4M
2023-11-15 0.55 0.62 0.48 0.49 0.2M
2023-11-14 0.51 0.59 0.47 0.57 0.2M
2023-11-13 0.51 0.52 0.46 0.49 0.1M
2023-11-10 0.56 0.57 0.49 0.52 0.1M
2023-11-09 0.58 0.58 0.54 0.55 0.1M
2023-11-08 0.61 0.61 0.55 0.57 0.1M
2023-11-07 0.65 0.65 0.55 0.58 0.1M
2023-11-06 0.73 0.76 0.64 0.64 0.1M
2023-11-03 0.77 0.79 0.73 0.75 0.1M
2023-11-02 0.73 0.79 0.73 0.74 0.1M
2023-11-01 0.86 0.86 0.63 0.72 0.2M
2023-10-31 0.92 0.94 0.82 0.84 0.2M
2023-10-30 0.93 0.96 0.86 0.88 0.1M
2023-10-27 1.10 1.10 0.90 0.92 0.2M
2023-10-26 0.90 1.17 0.85 1.10 0.4M
2023-10-25 1.11 1.11 0.93 0.97 0.4M
2023-10-24 1.19 1.20 1.05 1.08 0.3M
2023-10-23 1.49 1.52 1.00 1.26 1.7M
2023-10-20 2.10 2.24 1.40 1.41 0.5M
2023-10-19 7.40 8.00 2.40 2.55 1.0M
2023-10-18 8.42 10.00 7.84 8.71 0.1M
2023-10-17 9.50 9.69 7.80 8.75 0.0M
2023-10-16 9.40 9.95 8.00 9.75 0.0M
2023-10-13 9.10 9.89 8.95 9.40 0.0M
2023-10-12 9.54 10.18 8.66 9.25 0.0M
2023-10-11 7.90 11.40 7.69 9.73 0.7M
2023-10-10 5.92 6.45 5.54 6.30 0.1M
2023-10-09 7.00 7.31 5.60 5.97 0.1M
2023-10-06 6.31 8.50 5.90 6.62 0.3M
2023-10-05 5.00 8.49 4.28 5.72 0.2M
2023-10-04 5.58 5.80 4.71 5.05 0.0M
2023-10-03 5.55 5.99 5.20 5.58 0.0M
2023-10-02 9.69 10.00 4.91 5.53 0.2M
2023-09-29 9.58 11.15 7.25 7.46 0.1M
2023-09-28 10.01 10.09 9.51 9.56 0.0M
2023-09-27 10.99 11.92 8.72 9.38 0.0M
2023-09-26 10.10 11.25 10.05 10.70 0.0M
2023-09-25 10.72 10.87 9.37 9.90 0.0M
2023-09-22 11.36 11.36 10.90 11.00 0.1M
2023-09-21 11.30 11.50 11.25 11.38 0.1M
2023-09-20 11.78 11.78 11.10 11.17 0.3M
2023-09-19 11.17 12.80 10.94 11.52 0.0M
2023-09-18 11.03 11.50 10.91 10.91 0.0M
2023-09-15 11.09 11.52 11.08 11.08 0.1M
2023-09-14 11.26 11.56 10.90 10.90 0.0M
2023-09-13 11.17 11.17 11.17 11.17 0.0M
2023-09-12 11.10 11.10 11.10 11.10 0.0M
2023-09-11 10.92 11.00 10.84 11.00 0.0M
2023-09-08 11.10 11.15 10.85 10.93 0.1M
2023-09-07 11.00 11.23 11.00 11.23 0.0M
2023-09-06 10.84 11.04 10.84 11.01 0.0M
2023-09-05 11.00 11.19 11.00 11.19 0.0M
2023-08-31 11.00 11.00 11.00 11.00 0.0M
2023-08-29 11.40 11.50 11.40 11.50 0.0M
2023-08-25 11.40 11.58 11.40 11.58 0.0M
2023-08-24 11.30 11.30 11.30 11.30 0.0M
2023-08-23 10.90 11.24 10.90 11.01 0.0M
2023-08-22 11.50 11.75 11.16 11.30 0.0M
2023-08-17 11.60 11.60 11.60 11.60 0.0M
2023-08-16 11.30 11.30 11.30 11.30 0.0M
2023-08-15 11.58 11.60 11.04 11.04 0.0M
2023-08-11 11.21 11.85 11.21 11.81 0.0M
2023-08-09 10.92 11.25 10.92 11.21 0.0M
2023-08-08 10.94 11.00 10.94 11.00 0.0M
2023-08-07 10.84 10.84 10.84 10.84 0.0M
2023-08-04 11.01 11.55 11.01 11.09 0.0M
2023-08-02 11.05 11.37 11.05 11.37 0.0M
2023-08-01 11.36 11.36 11.05 11.05 0.0M
2023-07-31 11.05 11.34 11.01 11.27 0.0M
2023-07-28 11.00 11.40 10.95 11.04 0.0M
2023-07-27 10.97 11.11 10.93 11.07 0.0M
2023-07-26 10.98 11.20 10.95 11.07 0.0M
2023-07-25 10.94 11.58 10.93 11.19 0.0M
2023-07-24 11.00 11.60 10.90 11.43 0.0M
2023-07-21 10.83 10.83 10.83 10.83 0.0M
2023-07-20 11.02 11.05 10.82 10.90 0.0M
2023-07-19 10.90 11.47 10.90 11.18 0.0M
2023-07-18 10.90 11.98 10.80 11.35 0.0M
2023-07-17 10.80 10.80 10.80 10.80 0.0M
2023-07-14 10.80 10.80 10.80 10.80 0.0M
2023-07-13 10.86 10.86 10.86 10.86 0.0M
2023-07-12 10.86 10.86 10.86 10.86 0.0M
2023-07-11 10.73 10.74 10.73 10.74 0.0M
2023-07-07 10.88 10.92 10.88 10.92 0.0M
2023-07-06 10.85 10.85 10.85 10.85 0.0M
2023-07-05 10.87 10.87 10.87 10.87 0.0M
2023-07-03 10.85 10.85 10.85 10.85 0.0M
2023-06-30 10.83 10.83 10.83 10.83 0.0M
2023-06-29 10.82 10.82 10.82 10.82 0.0M
2023-06-28 10.93 10.93 10.72 10.79 0.0M
2023-06-27 10.79 10.79 10.79 10.79 0.0M
2023-06-20 10.64 10.70 10.64 10.70 0.0M
2023-06-15 10.74 10.81 10.74 10.78 0.0M
2023-06-14 10.78 10.78 10.78 10.78 0.0M
2023-06-13 10.84 10.84 10.79 10.79 0.0M
2023-06-12 10.80 10.80 10.79 10.79 0.0M
2023-06-09 10.85 10.85 10.73 10.78 0.0M
2023-06-08 10.69 10.89 10.67 10.73 0.0M
2023-06-07 10.70 10.88 10.70 10.82 0.0M
2023-06-06 10.71 10.83 10.71 10.83 0.0M
2023-06-01 10.67 10.70 10.67 10.70 0.0M
2023-05-31 10.66 10.75 10.62 10.67 0.1M
2023-05-30 10.66 10.66 10.66 10.66 0.0M
2023-05-26 10.76 10.84 10.76 10.79 0.0M
2023-05-25 10.76 10.90 10.76 10.76 0.0M
2023-05-24 10.79 10.90 10.76 10.76 0.0M
2023-05-23 10.65 10.90 10.65 10.76 0.0M
2023-05-19 10.70 10.76 10.70 10.76 0.0M
2023-05-18 10.71 10.75 10.70 10.73 0.0M
2023-05-17 10.72 10.79 10.51 10.68 0.0M
2023-05-11 10.88 10.88 10.88 10.88 0.0M
2023-05-03 10.48 10.88 10.48 10.88 0.0M
2023-05-01 10.88 10.89 10.88 10.89 0.0M
2023-04-26 10.90 10.90 10.90 10.90 0.0M
2023-04-25 10.54 10.54 10.54 10.54 0.0M
2023-04-21 10.70 10.70 10.70 10.70 0.0M
2023-04-19 10.48 10.48 10.48 10.48 0.0M
2023-03-20 10.70 10.70 10.70 10.70 0.0M
2023-03-09 10.57 10.65 10.57 10.65 0.0M
2023-03-08 10.70 10.70 10.53 10.60 0.0M
2023-02-27 10.69 10.70 10.66 10.66 0.0M
2023-02-14 10.70 10.70 10.43 10.57 0.0M
2023-01-30 10.89 10.89 10.54 10.60 0.0M
2023-01-27 10.40 10.41 10.40 10.41 0.0M
2023-01-24 10.41 10.42 10.41 10.41 0.0M
2023-01-23 10.41 10.42 10.41 10.41 0.0M
2023-01-20 10.43 10.43 10.39 10.39 0.0M
2023-01-18 10.40 10.43 10.40 10.43 0.0M
2023-01-12 10.32 10.32 10.31 10.31 0.0M
2023-01-11 10.36 10.41 10.32 10.32 0.0M
2023-01-10 10.45 10.45 10.45 10.45 0.0M
2023-01-09 10.56 10.56 10.56 10.56 0.0M
2023-01-06 10.52 10.56 10.52 10.56 0.0M
2023-01-05 10.56 10.56 10.56 10.56 0.0M
2023-01-04 10.82 10.82 10.82 10.82 0.0M
2023-01-03 10.66 10.66 10.53 10.56 0.0M