1,516€
5,87%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,54 | 1,59 | 1,51 | 1,52 | -0,33% | 684,00 |
| 08.07.2026 | 1,48 | 1,62 | 1,45 | 1,52 | 4,03% | - |
| 07.07.2026 | 1,61 | 1,65 | 1,40 | 1,46 | -8,16% | 550,00 |
| 06.07.2026 | 1,73 | 1,79 | 1,53 | 1,59 | -6,40% | 9.464,00 |
| 03.07.2026 | 1,56 | 1,70 | 1,52 | 1,70 | 10,81% | - |
| 02.07.2026 | 1,62 | 1,64 | 1,46 | 1,54 | -3,58% | - |
| 01.07.2026 | 1,54 | 1,59 | 1,51 | 1,59 | 4,66% | - |
| 30.06.2026 | 1,52 | 1,59 | 1,46 | 1,52 | 1,60% | - |
| 29.06.2026 | 1,56 | 1,56 | 1,43 | 1,50 | -2,35% | 224,00 |
| 26.06.2026 | 1,52 | 1,53 | 1,42 | 1,53 | 3,30% | - |
| 25.06.2026 | 1,47 | 1,49 | 1,43 | 1,49 | 0,13% | - |
| 24.06.2026 | 1,46 | 1,54 | 1,41 | 1,48 | 2,91% | - |
| 23.06.2026 | 1,45 | 1,53 | 1,37 | 1,44 | 8,67% | 27.000,00 |
| 22.06.2026 | 1,45 | 1,47 | 1,33 | 1,33 | -7,21% | 12.600,00 |
| 19.06.2026 | 1,43 | 1,46 | 1,40 | 1,43 | 1,35% | - |
| 18.06.2026 | 1,49 | 1,55 | 1,34 | 1,41 | -2,83% | 19.600,00 |
| 17.06.2026 | 1,42 | 1,54 | 1,39 | 1,45 | 4,09% | - |
| 16.06.2026 | 1,42 | 1,50 | 1,35 | 1,39 | -3,33% | 11.134,00 |
| 15.06.2026 | 1,44 | 1,48 | 1,35 | 1,44 | 5,87% | - |
| 12.06.2026 | 1,41 | 1,57 | 1,30 | 1,36 | -0,37% | 1.851,00 |
| 11.06.2026 | 1,33 | 1,48 | 1,22 | 1,37 | 20,97% | - |
| 10.06.2026 | 1,37 | 1,52 | 1,13 | 1,13 | -2,42% | 1.440,00 |
| 09.06.2026 | 1,41 | 1,50 | 1,16 | 1,16 | -4,77% | 4.750,00 |
| 08.06.2026 | 1,49 | 1,65 | 1,22 | 1,22 | -49,75% | - |
| 04.06.2026 | 2,44 | 2,52 | 2,41 | 2,42 | 1,26% | - |
| 03.06.2026 | 2,53 | 2,57 | 2,39 | 2,39 | -3,82% | - |
| 02.06.2026 | 2,56 | 2,64 | 2,46 | 2,49 | -1,00% | - |
| 01.06.2026 | 2,58 | 2,74 | 2,51 | 2,51 | -0,59% | - |
| 29.05.2026 | 2,48 | 2,68 | 2,48 | 2,53 | 2,23% | 8.024,00 |
| 28.05.2026 | 2,40 | 2,59 | 2,40 | 2,47 | 2,28% | - |
| 27.05.2026 | 2,30 | 2,55 | 2,28 | 2,42 | 6,15% | - |
| 26.05.2026 | 2,29 | 2,44 | 2,14 | 2,28 | -1,22% | - |
| 25.05.2026 | 2,43 | 2,50 | 2,30 | 2,30 | -3,64% | - |
| 22.05.2026 | 2,40 | 2,49 | 2,35 | 2,39 | -0,62% | - |
| 21.05.2026 | 2,44 | 2,54 | 2,38 | 2,41 | -1,84% | - |
| 20.05.2026 | 2,33 | 2,54 | 2,32 | 2,45 | 5,15% | - |
| 19.05.2026 | 2,49 | 2,53 | 2,29 | 2,33 | -1,48% | - |
| 18.05.2026 | 2,50 | 2,53 | 2,34 | 2,37 | -6,34% | 2.030,00 |
| 15.05.2026 | 2,40 | 2,64 | 2,39 | 2,53 | 4,00% | 11.465,00 |
| 14.05.2026 | 2,50 | 2,53 | 2,42 | 2,43 | -3,07% | - |
| 13.05.2026 | 2,67 | 2,84 | 2,49 | 2,51 | -5,83% | - |
| 12.05.2026 | 2,75 | 2,77 | 2,63 | 2,66 | -3,97% | - |
| 11.05.2026 | 2,69 | 2,88 | 2,68 | 2,77 | 2,40% | - |
| 08.05.2026 | 2,66 | 2,82 | 2,66 | 2,71 | 3,24% | - |
| 07.05.2026 | 2,67 | 2,78 | 2,60 | 2,62 | -2,06% | - |
| 06.05.2026 | 2,54 | 2,75 | 2,50 | 2,68 | 6,36% | - |
| 05.05.2026 | 2,52 | 2,69 | 2,49 | 2,52 | 0,20% | - |
| 04.05.2026 | 2,51 | 2,61 | 2,48 | 2,51 | 0,60% | - |
| 30.04.2026 | 2,42 | 2,58 | 2,41 | 2,50 | 2,25% | - |
| 29.04.2026 | 2,55 | 2,63 | 2,44 | 2,44 | -3,75% | - |
| 28.04.2026 | 2,56 | 2,64 | 2,52 | 2,54 | -1,17% | - |
| 27.04.2026 | 2,52 | 2,64 | 2,52 | 2,57 | 0,98% | - |
| 24.04.2026 | 2,57 | 2,67 | 2,52 | 2,54 | -0,78% | - |
| 23.04.2026 | 2,72 | 2,77 | 2,52 | 2,56 | -8,24% | - |
| 22.04.2026 | 2,75 | 2,85 | 2,75 | 2,79 | 2,76% | - |
| 21.04.2026 | 2,77 | 2,97 | 2,66 | 2,72 | -1,81% | - |
| 20.04.2026 | 2,69 | 2,86 | 2,66 | 2,77 | 1,36% | - |
| 17.04.2026 | 2,72 | 2,82 | 2,71 | 2,73 | -5,70% | - |
| 16.04.2026 | 2,81 | 2,91 | 2,80 | 2,89 | 3,32% | - |
| 15.04.2026 | 2,75 | 2,88 | 2,73 | 2,80 | 7,07% | - |
| 14.04.2026 | 2,37 | 2,81 | 2,35 | 2,62 | 10,34% | - |
| 13.04.2026 | 2,35 | 2,48 | 2,33 | 2,37 | -3,27% | - |
| 10.04.2026 | 2,41 | 2,52 | 2,39 | 2,45 | 1,66% | - |
| 09.04.2026 | 2,51 | 2,58 | 2,40 | 2,41 | -4,93% | - |
| 08.04.2026 | 2,99 | 3,02 | 2,51 | 2,54 | -10,99% | - |
| 07.04.2026 | 3,00 | 3,26 | 2,75 | 2,85 | -5,22% | - |
| 02.04.2026 | 2,55 | 3,09 | 2,55 | 3,01 | 20,93% | - |
| 01.04.2026 | 2,48 | 2,71 | 2,45 | 2,49 | 0,81% | - |
| 31.03.2026 | 2,38 | 2,48 | 2,37 | 2,47 | 5,12% | - |
| 30.03.2026 | 2,36 | 2,48 | 2,28 | 2,35 | -4,21% | - |
| 27.03.2026 | 2,58 | 2,64 | 2,40 | 2,45 | -4,75% | - |
| 26.03.2026 | 2,61 | 2,72 | 2,43 | 2,57 | -2,28% | - |
| 25.03.2026 | 2,75 | 2,89 | 2,59 | 2,63 | -4,54% | - |
| 24.03.2026 | 2,67 | 2,81 | 2,61 | 2,76 | 2,23% | - |
| 23.03.2026 | 2,60 | 2,78 | 2,58 | 2,70 | 2,08% | - |
| 20.03.2026 | 2,63 | 2,89 | 2,59 | 2,64 | 0,19% | 1.278,00 |
| 19.03.2026 | 2,57 | 2,78 | 2,57 | 2,64 | 2,33% | - |
| 18.03.2026 | 2,70 | 2,81 | 2,57 | 2,58 | -3,56% | - |
| 17.03.2026 | 2,68 | 2,83 | 2,55 | 2,67 | -1,84% | - |
| 16.03.2026 | 2,80 | 2,82 | 2,58 | 2,72 | -2,61% | 358,00 |
| 13.03.2026 | 2,94 | 2,99 | 2,79 | 2,79 | -6,53% | 358,00 |
| 12.03.2026 | 2,98 | 3,02 | 2,85 | 2,99 | -0,83% | - |
| 11.03.2026 | 2,99 | 3,13 | 2,93 | 3,01 | 4,44% | - |
| 10.03.2026 | 3,00 | 3,13 | 2,89 | 2,89 | -3,93% | - |
| 09.03.2026 | 3,05 | 3,15 | 2,97 | 3,00 | -5,12% | - |
| 06.03.2026 | 3,22 | 3,29 | 3,15 | 3,17 | -1,09% | - |
| 05.03.2026 | 3,36 | 3,57 | 3,16 | 3,20 | -5,33% | - |
| 04.03.2026 | 3,32 | 3,57 | 3,21 | 3,38 | 0,60% | - |
| 03.03.2026 | 3,50 | 3,58 | 3,32 | 3,36 | -5,43% | - |
| 02.03.2026 | 3,54 | 3,73 | 3,54 | 3,55 | -4,02% | - |
| 27.02.2026 | 3,79 | 3,84 | 3,61 | 3,70 | -3,84% | - |
| 26.02.2026 | 3,76 | 3,85 | 3,75 | 3,85 | 2,26% | - |
| 25.02.2026 | 3,70 | 3,80 | 3,69 | 3,77 | 2,03% | 9.500,00 |
| 24.02.2026 | 3,78 | 3,87 | 3,67 | 3,69 | -2,25% | - |
| 23.02.2026 | 3,88 | 3,98 | 3,76 | 3,78 | -3,45% | - |
| 20.02.2026 | 4,01 | 4,01 | 3,87 | 3,91 | -3,15% | - |
| 19.02.2026 | 3,90 | 4,06 | 3,90 | 4,04 | 6,94% | 45.000,00 |
| 18.02.2026 | 3,74 | 4,14 | 3,73 | 3,78 | 1,21% | - |
| 17.02.2026 | 3,70 | 3,90 | 3,68 | 3,73 | 0,27% | 600,00 |
| 16.02.2026 | 3,75 | 3,93 | 3,72 | 3,72 | -0,53% | - |