5,770$
0,17%
Echtzeit-Aktienkurs Rexahn Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rexahn Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 5,74 | 5,80 | 5,63 | 5,76 | 0,00% | 279.491,00 |
| 16.04.2026 | 5,74 | 5,77 | 5,61 | 5,76 | 0,88% | 142.475,00 |
| 15.04.2026 | 5,56 | 5,74 | 5,41 | 5,71 | 2,88% | 206.967,00 |
| 14.04.2026 | 5,61 | 5,70 | 5,46 | 5,55 | -0,45% | 76.845,00 |
| 13.04.2026 | 5,35 | 5,72 | 5,20 | 5,58 | 3,82% | 67.450,00 |
| 10.04.2026 | 5,60 | 5,72 | 5,37 | 5,37 | -2,19% | 187.265,00 |
| 09.04.2026 | 5,09 | 5,55 | 5,09 | 5,49 | 6,40% | 167.448,00 |
| 08.04.2026 | 4,96 | 5,18 | 4,94 | 5,16 | 4,88% | 155.205,00 |
| 07.04.2026 | 4,52 | 4,92 | 4,46 | 4,92 | 6,49% | 362.431,00 |
| 06.04.2026 | 4,58 | 4,76 | 4,50 | 4,62 | 1,54% | 104.230,00 |
| 02.04.2026 | 4,57 | 4,75 | 4,52 | 4,55 | -3,19% | 271.418,00 |
| 01.04.2026 | 4,58 | 4,94 | 4,58 | 4,70 | 3,30% | 110.019,00 |
| 31.03.2026 | 4,54 | 4,60 | 4,45 | 4,55 | 4,60% | 243.682,00 |
| 30.03.2026 | 4,52 | 4,52 | 4,25 | 4,35 | -0,46% | 55.550,00 |
| 27.03.2026 | 4,50 | 4,54 | 4,35 | 4,37 | -3,10% | 81.411,00 |
| 26.03.2026 | 4,76 | 4,76 | 4,51 | 4,51 | -4,95% | 140.499,00 |
| 25.03.2026 | 4,63 | 4,79 | 4,60 | 4,75 | 5,33% | 198.942,00 |
| 24.03.2026 | 4,53 | 4,59 | 4,42 | 4,51 | -2,07% | 159.817,00 |
| 23.03.2026 | 4,47 | 4,63 | 4,34 | 4,60 | 4,66% | 126.968,00 |
| 20.03.2026 | 4,52 | 4,67 | 4,36 | 4,40 | -4,14% | 233.828,00 |
| 19.03.2026 | 4,44 | 4,63 | 4,33 | 4,59 | -1,61% | 184.439,00 |
| 18.03.2026 | 4,71 | 4,75 | 4,61 | 4,66 | -3,32% | 186.514,00 |
| 17.03.2026 | 5,21 | 5,21 | 4,77 | 4,82 | -7,31% | 310.896,00 |
| 16.03.2026 | 5,10 | 5,27 | 5,08 | 5,20 | 3,38% | 124.784,00 |
| 13.03.2026 | 4,85 | 5,21 | 4,84 | 5,03 | 3,82% | 184.769,00 |
| 12.03.2026 | 5,16 | 5,17 | 4,78 | 4,85 | -3,10% | 286.663,00 |
| 11.03.2026 | 5,00 | 5,17 | 4,94 | 5,00 | 3,09% | 313.270,00 |
| 10.03.2026 | 4,77 | 5,28 | 4,77 | 4,85 | 1,57% | 320.601,00 |
| 09.03.2026 | 4,85 | 5,08 | 4,69 | 4,78 | -2,35% | 291.953,00 |
| 06.03.2026 | 4,75 | 5,09 | 4,72 | 4,89 | 2,41% | 304.075,00 |
| 05.03.2026 | 4,51 | 4,81 | 4,51 | 4,78 | 4,71% | 295.768,00 |
| 04.03.2026 | 4,22 | 4,59 | 4,09 | 4,56 | 6,05% | 205.518,00 |
| 03.03.2026 | 4,22 | 4,46 | 4,16 | 4,30 | -0,46% | 1.265.092,00 |
| 02.03.2026 | 3,88 | 4,41 | 3,84 | 4,32 | 4,60% | 209.601,00 |
| 27.02.2026 | 3,60 | 4,13 | 3,60 | 4,13 | 15,69% | 482.256,00 |
| 26.02.2026 | 3,58 | 3,59 | 3,43 | 3,57 | 1,71% | 103.642,00 |
| 25.02.2026 | 3,65 | 3,66 | 3,44 | 3,51 | -3,84% | 202.886,00 |
| 24.02.2026 | 3,46 | 3,75 | 3,45 | 3,65 | 5,49% | 234.776,00 |
| 23.02.2026 | 3,44 | 3,51 | 3,44 | 3,46 | 1,76% | 42.334,00 |
| 20.02.2026 | 3,65 | 3,65 | 3,32 | 3,40 | -5,29% | 60.581,00 |
| 19.02.2026 | 3,74 | 3,75 | 3,52 | 3,59 | -4,27% | 283.353,00 |
| 18.02.2026 | 3,85 | 3,87 | 3,72 | 3,75 | -3,85% | 124.926,00 |
| 17.02.2026 | 3,73 | 3,94 | 3,64 | 3,90 | 7,29% | 121.678,00 |
| 13.02.2026 | 3,41 | 3,70 | 3,41 | 3,64 | 6,60% | 114.821,00 |
| 12.02.2026 | 3,35 | 3,49 | 3,32 | 3,41 | 4,28% | 86.431,00 |
| 11.02.2026 | 3,47 | 3,47 | 3,26 | 3,27 | -6,57% | 109.084,00 |
| 10.02.2026 | 3,38 | 3,54 | 3,33 | 3,50 | 3,55% | 307.151,00 |
| 09.02.2026 | 3,01 | 3,38 | 3,01 | 3,38 | 12,67% | 241.046,00 |
| 06.02.2026 | 2,63 | 3,07 | 2,63 | 3,00 | 16,28% | 240.096,00 |
| 05.02.2026 | 2,30 | 2,61 | 2,30 | 2,58 | 12,17% | 502.193,00 |
| 04.02.2026 | 2,36 | 2,36 | 2,22 | 2,30 | -4,45% | 63.407,00 |
| 03.02.2026 | 2,35 | 2,42 | 2,27 | 2,41 | 3,30% | 67.027,00 |
| 02.02.2026 | 2,31 | 2,42 | 2,31 | 2,33 | 1,53% | 26.940,00 |
| 30.01.2026 | 2,36 | 2,38 | 2,29 | 2,30 | -8,57% | 104.467,00 |
| 29.01.2026 | 2,63 | 2,63 | 2,50 | 2,51 | -7,21% | 75.599,00 |
| 28.01.2026 | 2,84 | 3,01 | 2,71 | 2,71 | -4,59% | 81.911,00 |
| 27.01.2026 | 2,91 | 3,01 | 2,68 | 2,84 | 0,89% | 100.998,00 |
| 26.01.2026 | 2,60 | 2,84 | 2,60 | 2,81 | 9,77% | 49.455,00 |
| 23.01.2026 | 2,44 | 2,57 | 2,44 | 2,56 | 2,81% | 28.216,00 |
| 22.01.2026 | 2,41 | 2,57 | 2,41 | 2,49 | 5,20% | 56.139,00 |
| 21.01.2026 | 2,23 | 2,37 | 2,23 | 2,37 | 5,20% | 74.778,00 |
| 20.01.2026 | 2,06 | 2,30 | 2,06 | 2,25 | 7,14% | 68.359,00 |
| 16.01.2026 | 2,04 | 2,14 | 2,04 | 2,10 | 1,60% | 21.643,00 |
| 15.01.2026 | 2,08 | 2,09 | 2,06 | 2,07 | -5,62% | 14.666,00 |
| 14.01.2026 | 2,09 | 2,25 | 2,09 | 2,19 | 2,82% | 128.332,00 |
| 13.01.2026 | 2,01 | 2,14 | 2,01 | 2,13 | 3,65% | 115.930,00 |
| 12.01.2026 | 1,94 | 2,06 | 1,88 | 2,06 | 6,20% | 65.900,00 |
| 09.01.2026 | 1,97 | 1,99 | 1,89 | 1,94 | -2,91% | 202.506,00 |
| 08.01.2026 | 2,11 | 2,13 | 1,99 | 1,99 | -5,55% | 315.756,00 |
| 07.01.2026 | 2,05 | 2,17 | 2,05 | 2,11 | 1,44% | 169.507,00 |
| 06.01.2026 | 2,10 | 2,14 | 2,06 | 2,08 | -2,35% | 92.462,00 |
| 05.01.2026 | 2,02 | 2,13 | 1,95 | 2,13 | 0,47% | 140.187,00 |
| 02.01.2026 | 2,18 | 2,33 | 2,05 | 2,12 | 6,00% | 218.121,00 |
| 31.12.2025 | 1,94 | 2,03 | 1,94 | 2,00 | 2,30% | 57.054,00 |
| 30.12.2025 | 1,95 | 1,98 | 1,94 | 1,96 | -0,76% | 24.340,00 |
| 29.12.2025 | 2,02 | 2,02 | 1,94 | 1,97 | -2,48% | 19.965,00 |
| 26.12.2025 | 2,00 | 2,05 | 1,98 | 2,02 | -0,74% | 26.899,00 |
| 24.12.2025 | 2,02 | 2,09 | 2,02 | 2,04 | 1,24% | 26.448,00 |
| 23.12.2025 | 2,02 | 2,02 | 1,97 | 2,01 | -2,43% | 15.664,00 |
| 22.12.2025 | 2,03 | 2,11 | 2,00 | 2,06 | 3,88% | 32.723,00 |
| 19.12.2025 | 1,96 | 2,02 | 1,95 | 1,98 | -0,35% | 35.797,00 |
| 18.12.2025 | 2,05 | 2,05 | 1,99 | 1,99 | -1,97% | 21.998,00 |
| 17.12.2025 | 2,17 | 2,17 | 2,02 | 2,03 | -6,02% | 34.137,00 |
| 16.12.2025 | 2,19 | 2,19 | 2,15 | 2,16 | 0,70% | 15.704,00 |
| 15.12.2025 | 2,25 | 2,32 | 2,14 | 2,15 | -9,11% | 45.970,00 |
| 12.12.2025 | 2,45 | 2,45 | 2,34 | 2,36 | -2,88% | 23.441,00 |
| 11.12.2025 | 2,49 | 2,52 | 2,42 | 2,43 | -2,41% | 24.820,00 |
| 10.12.2025 | 2,48 | 2,58 | 2,46 | 2,49 | 4,18% | 91.398,00 |
| 09.12.2025 | 2,32 | 2,47 | 2,32 | 2,39 | 4,82% | 23.507,00 |
| 08.12.2025 | 2,29 | 2,31 | 2,21 | 2,28 | 0,00% | 45.306,00 |
| 05.12.2025 | 2,21 | 2,28 | 2,14 | 2,28 | 2,24% | 31.028,00 |
| 04.12.2025 | 2,09 | 2,28 | 2,08 | 2,23 | 6,70% | 49.788,00 |
| 03.12.2025 | 2,05 | 2,09 | 2,03 | 2,09 | 4,50% | 32.304,00 |
| 02.12.2025 | 2,02 | 2,06 | 1,97 | 2,00 | -0,99% | 48.116,00 |
| 01.12.2025 | 2,09 | 2,09 | 2,01 | 2,02 | -4,27% | 9.020,00 |
| 28.11.2025 | 2,04 | 2,14 | 2,04 | 2,11 | 3,43% | 26.891,00 |
| 26.11.2025 | 2,04 | 2,04 | 1,99 | 2,04 | 2,51% | 51.809,00 |
| 25.11.2025 | 2,07 | 2,07 | 1,93 | 1,99 | -1,00% | 21.012,00 |
| 24.11.2025 | 2,00 | 2,01 | 1,97 | 2,01 | 5,79% | 29.487,00 |
| 21.11.2025 | 1,92 | 1,94 | 1,88 | 1,90 | -1,04% | 26.634,00 |