1,826€
-5,58%
Echtzeit-Aktienkurs Rexahn Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rexahn Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,00 | 2,04 | 1,90 | 1,93 | -3,85% | - |
| 12.12.2025 | 2,08 | 2,13 | 2,00 | 2,00 | -6,23% | - |
| 11.12.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 4,10% | - |
| 10.12.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,54% | - |
| 09.12.2025 | 1,97 | 2,13 | 1,96 | 2,08 | 5,68% | - |
| 08.12.2025 | 1,96 | 1,98 | 1,90 | 1,97 | 3,30% | - |
| 05.12.2025 | 1,92 | 1,96 | 1,84 | 1,91 | 10,03% | - |
| 03.12.2025 | 1,72 | 1,83 | 1,71 | 1,73 | 2,00% | - |
| 02.12.2025 | 1,73 | 1,78 | 1,70 | 1,70 | 0,47% | - |
| 01.12.2025 | 1,83 | 1,83 | 1,69 | 1,69 | -5,26% | - |
| 28.11.2025 | 1,75 | 1,85 | 1,73 | 1,79 | 2,23% | - |
| 27.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,98% | - |
| 26.11.2025 | 1,72 | 1,76 | 1,71 | 1,73 | 1,05% | - |
| 25.11.2025 | 1,74 | 1,85 | 1,66 | 1,71 | 4,07% | - |
| 24.11.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -1,38% | - |
| 21.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 19.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,10% | - |
| 17.11.2025 | 1,62 | 1,64 | 1,57 | 1,58 | -1,44% | - |
| 14.11.2025 | 1,58 | 1,66 | 1,53 | 1,60 | -0,75% | - |
| 13.11.2025 | 1,65 | 1,70 | 1,61 | 1,61 | -0,62% | - |
| 12.11.2025 | 1,70 | 1,70 | 1,60 | 1,62 | 0,62% | - |
| 11.11.2025 | 1,70 | 1,71 | 1,60 | 1,61 | -3,36% | - |
| 10.11.2025 | 1,76 | 1,83 | 1,67 | 1,67 | -5,56% | - |
| 07.11.2025 | 1,76 | 1,77 | 1,76 | 1,76 | 3,64% | - |
| 06.11.2025 | 1,84 | 1,86 | 1,62 | 1,70 | -6,99% | - |
| 05.11.2025 | 1,89 | 1,93 | 1,83 | 1,83 | -2,76% | - |
| 04.11.2025 | 1,85 | 1,94 | 1,77 | 1,88 | 4,56% | - |
| 03.11.2025 | 1,98 | 2,06 | 1,80 | 1,80 | -8,86% | - |
| 31.10.2025 | 1,71 | 2,00 | 1,71 | 1,98 | 13,44% | - |
| 30.10.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 3,26% | - |
| 29.10.2025 | 1,65 | 1,75 | 1,63 | 1,69 | 5,38% | - |
| 28.10.2025 | 1,72 | 1,73 | 1,60 | 1,60 | -4,65% | - |
| 27.10.2025 | 1,72 | 1,73 | 1,68 | 1,68 | 1,08% | - |
| 24.10.2025 | 1,72 | 1,72 | 1,66 | 1,66 | -1,89% | - |
| 23.10.2025 | 1,69 | 1,71 | 1,65 | 1,69 | -0,76% | - |
| 20.10.2025 | 1,61 | 1,73 | 1,61 | 1,71 | 1,25% | - |
| 17.10.2025 | 1,72 | 1,72 | 1,68 | 1,68 | 1,32% | - |
| 15.10.2025 | 1,71 | 1,86 | 1,66 | 1,66 | -0,36% | - |
| 14.10.2025 | 1,71 | 1,76 | 1,67 | 1,67 | 1,83% | - |
| 13.10.2025 | 1,68 | 1,78 | 1,64 | 1,64 | -1,68% | - |
| 10.10.2025 | 1,73 | 1,76 | 1,60 | 1,67 | -5,18% | - |
| 09.10.2025 | 1,76 | 1,77 | 1,74 | 1,76 | 2,99% | - |
| 08.10.2025 | 1,74 | 1,76 | 1,71 | 1,71 | 0,35% | - |
| 07.10.2025 | 1,72 | 1,84 | 1,66 | 1,70 | -1,22% | - |
| 06.10.2025 | 1,61 | 1,80 | 1,58 | 1,72 | 12,34% | - |
| 03.10.2025 | 1,53 | 1,63 | 1,51 | 1,53 | 3,23% | - |
| 02.10.2025 | 1,55 | 1,56 | 1,48 | 1,48 | 2,49% | - |
| 01.10.2025 | 1,41 | 1,47 | 1,38 | 1,45 | -8,87% | - |
| 30.09.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 6,15% | - |
| 29.09.2025 | 1,55 | 1,58 | 1,49 | 1,50 | 0,67% | - |
| 26.09.2025 | 1,48 | 1,52 | 1,45 | 1,49 | 5,84% | - |
| 25.09.2025 | 1,39 | 1,42 | 1,35 | 1,41 | 1,15% | - |
| 24.09.2025 | 1,40 | 1,45 | 1,38 | 1,39 | -0,29% | - |
| 23.09.2025 | 1,45 | 1,48 | 1,38 | 1,39 | -1,76% | - |
| 22.09.2025 | 1,29 | 1,42 | 1,28 | 1,42 | 12,18% | - |
| 19.09.2025 | 1,26 | 1,27 | 1,26 | 1,26 | 2,35% | - |
| 18.09.2025 | 1,20 | 1,25 | 1,19 | 1,24 | 3,43% | - |
| 17.09.2025 | 1,19 | 1,21 | 1,15 | 1,19 | 3,74% | - |
| 16.09.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -1,54% | - |
| 15.09.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -2,09% | - |
| 12.09.2025 | 1,21 | 1,22 | 1,16 | 1,19 | 3,47% | - |
| 11.09.2025 | 1,14 | 1,22 | 1,13 | 1,15 | -0,35% | - |
| 10.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,28% | - |
| 09.09.2025 | 1,19 | 1,20 | 1,13 | 1,17 | 4,83% | - |
| 08.09.2025 | 1,08 | 1,21 | 1,06 | 1,12 | 3,61% | - |
| 05.09.2025 | 1,09 | 1,10 | 1,06 | 1,08 | -1,28% | - |
| 04.09.2025 | 1,10 | 1,11 | 1,07 | 1,09 | 3,99% | - |
| 03.09.2025 | 1,09 | 1,12 | 1,05 | 1,05 | -0,94% | - |
| 02.09.2025 | 1,05 | 1,16 | 1,05 | 1,06 | -0,19% | - |
| 01.09.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 1,62% | - |
| 29.08.2025 | 1,03 | 1,07 | 1,01 | 1,05 | 2,35% | - |
| 28.08.2025 | 1,05 | 1,05 | 1,01 | 1,02 | -2,01% | - |
| 27.08.2025 | 1,04 | 1,07 | 1,03 | 1,04 | 0,77% | - |
| 26.08.2025 | 0,99 | 1,09 | 0,99 | 1,04 | 4,02% | - |
| 25.08.2025 | 0,98 | 1,01 | 0,95 | 1,00 | 1,94% | - |
| 22.08.2025 | 0,99 | 1,01 | 0,97 | 0,98 | 0,31% | - |
| 21.08.2025 | 0,99 | 1,00 | 0,97 | 0,97 | -1,81% | - |
| 20.08.2025 | 0,96 | 0,99 | 0,95 | 0,99 | 3,12% | - |
| 19.08.2025 | 0,99 | 1,00 | 0,95 | 0,96 | -2,83% | - |
| 18.08.2025 | 1,02 | 1,06 | 0,99 | 0,99 | -3,51% | - |
| 15.08.2025 | 1,02 | 1,06 | 0,98 | 1,03 | 1,58% | - |
| 14.08.2025 | 0,94 | 1,02 | 0,90 | 1,01 | 6,88% | - |
| 13.08.2025 | 0,96 | 0,96 | 0,92 | 0,95 | -1,05% | - |
| 12.08.2025 | 0,92 | 0,96 | 0,92 | 0,96 | 3,58% | - |
| 11.08.2025 | 0,91 | 0,95 | 0,90 | 0,92 | 1,21% | - |
| 08.08.2025 | 0,92 | 0,96 | 0,91 | 0,91 | -1,30% | - |
| 07.08.2025 | 0,94 | 0,95 | 0,92 | 0,92 | -1,81% | - |
| 06.08.2025 | 0,97 | 0,97 | 0,93 | 0,94 | -2,89% | - |
| 05.08.2025 | 0,94 | 0,99 | 0,87 | 0,97 | 3,20% | - |
| 04.08.2025 | 0,93 | 0,97 | 0,92 | 0,94 | 0,86% | - |
| 01.08.2025 | 0,98 | 1,00 | 0,93 | 0,93 | -5,30% | - |
| 31.07.2025 | 0,96 | 1,00 | 0,87 | 0,98 | 1,97% | - |
| 30.07.2025 | 0,99 | 1,03 | 0,95 | 0,96 | -2,53% | - |
| 29.07.2025 | 1,03 | 1,06 | 0,99 | 0,99 | -3,80% | - |
| 28.07.2025 | 1,01 | 1,05 | 1,01 | 1,03 | 1,68% | - |
| 25.07.2025 | 1,03 | 1,04 | 1,00 | 1,01 | -1,46% | - |
| 24.07.2025 | 1,03 | 1,06 | 1,00 | 1,03 | 0,20% | - |
| 23.07.2025 | 1,03 | 1,04 | 1,00 | 1,02 | -0,58% | - |
| 22.07.2025 | 1,03 | 1,04 | 1,00 | 1,03 | 0,19% | - |
| 21.07.2025 | 0,98 | 1,04 | 0,96 | 1,03 | 4,58% | - |