Holen Sie sich die Stockscreener-App
5.105
2.30%
0.115
Handel nachbörslich:
5.25
0.145
+2.84%
Nissan Motor Co. Ltd. ADR-Aktien (NSANY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-17 | $5.20 | $5.08 | $0.12 | 63,798.0 | +2.30% |
| 2025-12-09 | $5.02 | $4.85 | $0.17 | 221,544.0 | +3.10% |
| 2025-12-08 | $5.00 | $4.72 | $0.28 | 126,157.0 | +1.47% |
| 2025-12-05 | $4.90 | $4.71 | $0.19 | 277,211.0 | -1.65% |
| 2025-12-04 | $4.90 | $4.75 | $0.15 | 457,415.0 | +4.53% |
| 2025-12-03 | $4.65 | $4.52 | $0.13 | 117,826.0 | -1.90% |
| 2025-12-02 | $4.90 | $4.67 | $0.23 | 531,921.0 | -1.66% |
| 2025-12-01 | $4.84 | $4.64 | $0.20 | 96,829.0 | -1.03% |
| 2025-11-28 | $5.03 | $4.81 | $0.22 | 62,894.0 | -0.81% |
| 2025-11-26 | $4.91 | $4.69 | $0.22 | 114,332.0 | +3.36% |
| 2025-11-25 | $4.75 | $4.53 | $0.22 | 133,425.0 | +0.85% |
| 2025-11-24 | $4.70 | $4.52 | $0.18 | 187,866.0 | +0.64% |
| 2025-11-21 | $4.68 | $4.46 | $0.22 | 209,769.0 | +5.18% |
| 2025-11-20 | $4.71 | $4.36 | $0.35 | 304,473.0 | -1.99% |
| 2025-11-19 | $4.58 | $4.52 | $0.06 | 177,219.0 | +0.22% |
| 2025-11-18 | $4.70 | $4.49 | $0.21 | 215,992.0 | -2.16% |
Nissan Motor Co. Ltd. ADR-Aktien (NSANY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nissan Motor Co. Ltd. ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NSANY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nissan Motor Co. Ltd. ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nissan Motor Co. Ltd. ADR-Aktien (NSANY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.20 | $4.52 | $0.68 | 1,892,701.0 | +5.04% |
| 2025-11 | $5.03 | $4.30 | $0.73 | 3,116,950.0 | +5.48% |
| 2025-10 | $5.19 | $4.40 | $0.79 | 3,710,708.0 | -5.39% |
| 2025-09 | $5.08 | $4.36 | $0.72 | 7,587,242.0 | +7.51% |
| 2025-08 | $5.00 | $4.30 | $0.70 | 6,044,437.0 | +5.35% |
| 2025-07 | $5.06 | $4.10 | $0.96 | 6,418,199.0 | -10.79% |
| 2025-06 | $5.25 | $4.54 | $0.71 | 3,281,295.0 | -4.17% |
| 2025-05 | $5.26 | $4.55 | $0.71 | 4,246,054.0 | +6.34% |
| 2025-04 | $5.10 | $4.22 | $0.88 | 12,550,730.0 | -7.62% |
| 2025-03 | $5.99 | $5.04 | $0.945 | 4,240,932.0 | -10.49% |
| 2025-02 | $6.10 | $5.00 | $1.10 | 6,610,267.0 | +5.45% |
| 2025-01 | $6.32 | $5.24 | $1.08 | 10,654,212.0 | -10.78% |
Nissan Motor Co. Ltd. ADR-Aktien (NSANY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.11 | $4.41 | $2.70 | 17,920,386.0 | +24.79% |
| 2024-11 | $5.70 | $4.75 | $0.95 | 10,852,158.0 | -9.19% |
| 2024-10 | $5.80 | $5.20 | $0.60 | 9,006,431.0 | -5.83% |
| 2024-09 | $5.95 | $5.46 | $0.4865 | 6,619,580.0 | -4.29% |
| 2024-08 | $6.35 | $5.45 | $0.90 | 8,560,241.0 | -6.87% |
| 2024-07 | $7.20 | $6.10 | $1.10 | 4,793,314.0 | -6.48% |
| 2024-06 | $7.27 | $6.54 | $0.73 | 4,584,593.0 | -4.90% |
| 2024-05 | $7.75 | $7.00 | $0.755 | 3,424,378.0 | -1.65% |
| 2024-04 | $8.13 | $6.85 | $1.28 | 2,966,401.0 | -8.45% |
| 2024-03 | $8.79 | $7.11 | $1.68 | 3,458,354.0 | +1.02% |
| 2024-02 | $8.39 | $7.05 | $1.34 | 3,045,767.0 | -0.13% |
| 2024-01 | $8.05 | $7.55 | $0.50 | 1,975,769.0 | +0.33% |
Nissan Motor Co. Ltd. ADR-Aktien (NSANY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.07 | $7.47 | $0.60 | 2,109,954.0 | -1.21% |
| 2023-11 | $8.56 | $7.66 | $0.8994 | 1,826,929.0 | +3.12% |
| 2023-10 | $8.90 | $7.51 | $1.39 | 1,246,358.0 | -12.91% |
| 2023-09 | $9.65 | $8.43 | $1.22 | 1,033,067.0 | +3.52% |
| 2023-08 | $9.00 | $8.00 | $1.00 | 1,393,613.0 | -3.29% |
| 2023-07 | $9.45 | $8.00 | $1.45 | 2,101,897.0 | +7.69% |
| 2023-06 | $8.20 | $7.41 | $0.79 | 1,571,941.0 | +10.08% |
| 2023-05 | $8.00 | $7.14 | $0.86 | 1,527,111.0 | +2.48% |
| 2023-04 | $7.80 | $7.05 | $0.75 | 1,362,707.0 | -4.10% |
| 2023-03 | $8.33 | $6.85 | $1.48 | 1,617,444.0 | -3.20% |
| 2023-02 | $8.03 | $7.02 | $1.01 | 2,238,734.0 | +8.43% |
| 2023-01 | $7.22 | $6.20 | $1.02 | 2,506,291.0 | +14.84% |
1.02%
8.26%
Kapitalisierung:
|
Volumen (24h):