4,660€
-4,12%
Echtzeit-Aktienkurs Rexahn Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rexahn Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 4,89 | 4,91 | 4,74 | 4,85 | 1,68% | - |
| 16.04.2026 | 4,84 | 4,92 | 4,75 | 4,77 | -1,65% | - |
| 15.04.2026 | 4,70 | 4,87 | 4,58 | 4,85 | 2,97% | - |
| 14.04.2026 | 4,73 | 4,82 | 4,61 | 4,71 | -0,21% | - |
| 13.04.2026 | 4,56 | 4,90 | 4,48 | 4,72 | -2,68% | - |
| 10.04.2026 | 4,70 | 4,85 | 4,66 | 4,85 | 3,41% | - |
| 09.04.2026 | 4,44 | 4,75 | 4,27 | 4,69 | 6,35% | - |
| 08.04.2026 | 4,32 | 4,44 | 4,16 | 4,41 | 3,52% | 44.836,00 |
| 07.04.2026 | 3,99 | 4,26 | 3,85 | 4,26 | 7,98% | - |
| 02.04.2026 | 4,02 | 4,12 | 3,90 | 3,95 | -2,66% | - |
| 01.04.2026 | 3,94 | 4,26 | 3,90 | 4,05 | 3,05% | - |
| 31.03.2026 | 3,83 | 4,01 | 3,70 | 3,93 | 5,02% | - |
| 30.03.2026 | 3,79 | 4,02 | 3,71 | 3,75 | -0,93% | - |
| 27.03.2026 | 3,94 | 3,99 | 3,78 | 3,78 | -3,69% | - |
| 26.03.2026 | 4,09 | 4,12 | 3,92 | 3,93 | -4,31% | - |
| 25.03.2026 | 3,90 | 4,13 | 3,89 | 4,10 | 5,45% | - |
| 24.03.2026 | 3,97 | 3,98 | 3,81 | 3,89 | -1,72% | - |
| 23.03.2026 | 3,77 | 3,99 | 3,73 | 3,96 | 4,08% | - |
| 20.03.2026 | 3,93 | 4,04 | 3,76 | 3,80 | -4,81% | - |
| 19.03.2026 | 4,09 | 4,10 | 3,84 | 4,00 | -2,27% | - |
| 18.03.2026 | 4,19 | 4,22 | 4,02 | 4,09 | -1,97% | - |
| 17.03.2026 | 4,50 | 4,55 | 4,14 | 4,17 | -7,60% | - |
| 16.03.2026 | 4,35 | 4,59 | 4,33 | 4,51 | 2,38% | - |
| 13.03.2026 | 4,23 | 4,54 | 4,22 | 4,41 | 4,33% | 31.843,00 |
| 12.03.2026 | 4,30 | 4,48 | 4,15 | 4,23 | -2,31% | 73.032,00 |
| 11.03.2026 | 4,19 | 4,47 | 4,13 | 4,33 | 3,72% | - |
| 10.03.2026 | 4,11 | 4,55 | 4,07 | 4,17 | 1,46% | - |
| 09.03.2026 | 4,17 | 4,37 | 4,05 | 4,11 | -2,38% | - |
| 06.03.2026 | 4,12 | 4,39 | 4,05 | 4,21 | 2,31% | - |
| 05.03.2026 | 3,92 | 4,15 | 3,84 | 4,12 | 5,78% | - |
| 04.03.2026 | 3,64 | 3,90 | 3,55 | 3,89 | 6,14% | - |
| 03.03.2026 | 3,68 | 3,86 | 3,49 | 3,67 | -1,16% | - |
| 02.03.2026 | 3,49 | 3,75 | 3,21 | 3,71 | 5,40% | - |
| 27.02.2026 | 3,03 | 3,52 | 2,95 | 3,52 | 16,18% | - |
| 26.02.2026 | 2,96 | 3,05 | 2,92 | 3,03 | 1,95% | - |
| 25.02.2026 | 3,09 | 3,20 | 2,91 | 2,97 | -4,13% | - |
| 24.02.2026 | 2,94 | 3,18 | 2,85 | 3,10 | 5,73% | - |
| 23.02.2026 | 2,88 | 2,98 | 2,86 | 2,93 | 1,74% | - |
| 20.02.2026 | 3,04 | 3,12 | 2,82 | 2,88 | -4,57% | - |
| 19.02.2026 | 3,18 | 3,24 | 2,99 | 3,02 | -5,03% | - |
| 18.02.2026 | 3,29 | 3,34 | 3,16 | 3,18 | -3,26% | - |
| 17.02.2026 | 3,02 | 3,35 | 3,02 | 3,29 | 8,49% | - |
| 16.02.2026 | 3,03 | 3,04 | 3,02 | 3,03 | -0,30% | - |
| 13.02.2026 | 2,86 | 3,11 | 2,80 | 3,04 | 6,75% | - |
| 12.02.2026 | 2,78 | 2,93 | 2,78 | 2,85 | 3,08% | - |
| 11.02.2026 | 2,92 | 2,96 | 2,74 | 2,76 | -6,28% | - |
| 10.02.2026 | 2,80 | 2,99 | 2,80 | 2,95 | 3,77% | - |
| 09.02.2026 | 2,54 | 2,84 | 2,54 | 2,84 | 25,02% | 10.400,00 |
| 06.02.2026 | 2,19 | 2,60 | 2,19 | 2,27 | 3,65% | - |
| 05.02.2026 | 1,94 | 2,22 | 1,88 | 2,19 | 12,60% | - |
| 04.02.2026 | 2,03 | 2,10 | 1,89 | 1,95 | -3,47% | - |
| 03.02.2026 | 1,97 | 2,05 | 1,92 | 2,02 | 1,66% | - |
| 02.02.2026 | 1,93 | 2,05 | 1,82 | 1,98 | 2,69% | - |
| 30.01.2026 | 2,08 | 2,11 | 1,93 | 1,93 | -10,36% | - |
| 29.01.2026 | 2,25 | 2,27 | 2,09 | 2,15 | -7,40% | - |
| 28.01.2026 | 2,36 | 2,53 | 2,32 | 2,33 | 1,40% | - |
| 27.01.2026 | 2,37 | 2,53 | 2,23 | 2,29 | -2,63% | - |
| 26.01.2026 | 2,16 | 2,39 | 2,11 | 2,36 | 10,41% | - |
| 23.01.2026 | 2,13 | 2,17 | 2,02 | 2,13 | 0,47% | - |
| 22.01.2026 | 2,02 | 2,19 | 1,99 | 2,12 | 5,41% | - |
| 21.01.2026 | 1,93 | 2,03 | 1,89 | 2,01 | 4,46% | - |
| 20.01.2026 | 1,76 | 1,96 | 1,75 | 1,93 | 8,25% | - |
| 19.01.2026 | 1,79 | 1,80 | 1,78 | 1,78 | -2,14% | - |
| 16.01.2026 | 1,80 | 1,84 | 1,76 | 1,82 | 2,30% | - |
| 15.01.2026 | 1,86 | 1,90 | 1,77 | 1,78 | -4,56% | - |
| 14.01.2026 | 1,83 | 1,93 | 1,76 | 1,86 | 2,19% | - |
| 13.01.2026 | 1,76 | 1,83 | 1,69 | 1,82 | 4,05% | - |
| 12.01.2026 | 1,65 | 1,76 | 1,61 | 1,75 | 7,09% | - |
| 09.01.2026 | 1,72 | 1,76 | 1,62 | 1,64 | -6,30% | - |
| 08.01.2026 | 1,80 | 1,86 | 1,75 | 1,75 | -3,11% | - |
| 07.01.2026 | 1,78 | 1,86 | 1,74 | 1,80 | 1,58% | - |
| 06.01.2026 | 1,82 | 1,84 | 1,76 | 1,78 | 1,95% | - |
| 05.01.2026 | 1,82 | 1,84 | 1,66 | 1,74 | -3,33% | - |
| 02.01.2026 | 1,79 | 1,98 | 1,75 | 1,80 | 6,88% | - |
| 30.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -0,30% | - |
| 29.12.2025 | 1,71 | 1,73 | 1,66 | 1,69 | -2,87% | - |
| 23.12.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,05% | - |
| 22.12.2025 | 1,69 | 1,79 | 1,69 | 1,72 | 1,65% | - |
| 19.12.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -2,98% | - |
| 18.12.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -0,40% | - |
| 17.12.2025 | 1,84 | 1,87 | 1,75 | 1,75 | -5,19% | - |
| 16.12.2025 | 1,83 | 1,87 | 1,82 | 1,85 | -3,95% | - |
| 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% | - |