3,028€
0,41%
Echtzeit-Aktienkurs Rexahn Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rexahn Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,03 | 3,04 | 3,02 | 3,02 | 0,25% | - |
| 13.02.2026 | 2,80 | 3,03 | 2,80 | 3,02 | 6,54% | - |
| 12.02.2026 | 2,73 | 2,86 | 2,73 | 2,83 | 3,66% | - |
| 11.02.2026 | 2,88 | 2,88 | 2,73 | 2,73 | -6,02% | - |
| 10.02.2026 | 2,86 | 2,91 | 2,77 | 2,91 | 4,87% | 1.000,00 |
| 09.02.2026 | 2,50 | 2,77 | 2,50 | 2,77 | 10,14% | 400,00 |
| 06.02.2026 | 2,15 | 2,52 | 2,15 | 2,52 | 16,71% | - |
| 05.02.2026 | 1,90 | 2,19 | 1,86 | 2,16 | 12,12% | - |
| 04.02.2026 | 1,99 | 2,01 | 1,89 | 1,92 | -4,62% | - |
| 03.02.2026 | 1,93 | 2,02 | 1,93 | 2,02 | 3,33% | - |
| 02.02.2026 | 1,97 | 2,02 | 1,95 | 1,95 | 1,99% | 100,00 |
| 30.01.2026 | 2,05 | 2,05 | 1,91 | 1,91 | -7,63% | - |
| 29.01.2026 | 2,21 | 2,21 | 2,07 | 2,07 | -13,84% | - |
| 28.01.2026 | 2,36 | 2,53 | 2,33 | 2,40 | 2,89% | - |
| 27.01.2026 | 2,32 | 2,47 | 2,24 | 2,34 | 0,43% | - |
| 26.01.2026 | 2,12 | 2,36 | 2,12 | 2,33 | 8,64% | - |
| 23.01.2026 | 2,09 | 2,14 | 2,03 | 2,14 | 1,90% | - |
| 22.01.2026 | 1,98 | 2,15 | 1,98 | 2,10 | 5,42% | - |
| 21.01.2026 | 1,89 | 1,99 | 1,87 | 1,99 | 4,73% | - |
| 20.01.2026 | 1,74 | 1,90 | 1,72 | 1,90 | 8,44% | - |
| 19.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,68% | - |
| 16.01.2026 | 1,76 | 1,80 | 1,76 | 1,78 | 1,94% | - |
| 15.01.2026 | 1,83 | 1,83 | 1,75 | 1,75 | -4,79% | - |
| 14.01.2026 | 1,80 | 1,89 | 1,74 | 1,84 | 2,91% | - |
| 13.01.2026 | 1,72 | 1,79 | 1,68 | 1,79 | 2,64% | - |
| 12.01.2026 | 1,61 | 1,74 | 1,61 | 1,74 | 5,97% | - |
| 09.01.2026 | 1,68 | 1,71 | 1,63 | 1,64 | -3,86% | - |
| 08.01.2026 | 1,77 | 1,79 | 1,71 | 1,71 | -5,01% | - |
| 07.01.2026 | 1,74 | 1,85 | 1,74 | 1,80 | 2,04% | 5,00 |
| 06.01.2026 | 1,78 | 1,78 | 1,74 | 1,76 | -0,23% | - |
| 05.01.2026 | 1,78 | 1,78 | 1,69 | 1,77 | 0,46% | - |
| 02.01.2026 | 1,76 | 1,92 | 1,72 | 1,76 | 6,16% | - |
| 30.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,85% | - |
| 29.12.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -2,73% | - |
| 23.12.2025 | 1,71 | 1,71 | 1,66 | 1,69 | -1,75% | - |
| 22.12.2025 | 1,68 | 1,76 | 1,68 | 1,72 | 3,12% | - |
| 19.12.2025 | 1,65 | 1,68 | 1,63 | 1,67 | -0,48% | - |
| 18.12.2025 | 1,69 | 1,72 | 1,67 | 1,67 | -2,67% | - |
| 17.12.2025 | 1,79 | 1,81 | 1,72 | 1,72 | -5,49% | - |
| 16.12.2025 | 1,77 | 1,83 | 1,77 | 1,82 | 0,89% | - |
| 15.12.2025 | 1,98 | 1,98 | 1,80 | 1,80 | -8,98% | - |
| 12.12.2025 | 2,05 | 2,05 | 1,97 | 1,98 | -3,32% | - |
| 11.12.2025 | 2,09 | 2,09 | 2,04 | 2,05 | -2,84% | - |
| 10.12.2025 | 2,02 | 2,15 | 2,02 | 2,11 | 3,94% | - |
| 09.12.2025 | 1,93 | 2,07 | 1,92 | 2,03 | 3,68% | - |
| 08.12.2025 | 1,91 | 1,96 | 1,87 | 1,96 | 1,35% | - |
| 05.12.2025 | 1,88 | 1,93 | 1,83 | 1,93 | 1,36% | - |
| 04.12.2025 | 1,76 | 1,91 | 1,76 | 1,91 | 7,93% | - |
| 03.12.2025 | 1,68 | 1,77 | 1,68 | 1,77 | 3,64% | - |
| 02.12.2025 | 1,69 | 1,72 | 1,69 | 1,70 | -0,12% | - |
| 01.12.2025 | 1,79 | 1,79 | 1,71 | 1,71 | -5,33% | - |
| 28.11.2025 | 1,71 | 1,82 | 1,71 | 1,80 | 5,50% | - |
| 27.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,50% | - |
| 26.11.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 2,24% | 2.716,00 |
| 25.11.2025 | 1,70 | 1,71 | 1,65 | 1,70 | -0,82% | - |
| 24.11.2025 | 1,63 | 1,71 | 1,63 | 1,71 | 5,17% | - |
| 21.11.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -1,45% | - |
| 20.11.2025 | 1,59 | 1,72 | 1,59 | 1,65 | 3,25% | 670,00 |
| 19.11.2025 | 1,59 | 1,61 | 1,56 | 1,60 | -0,62% | - |
| 18.11.2025 | 1,46 | 1,61 | 1,46 | 1,61 | 7,49% | - |
| 17.11.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -6,15% | - |
| 14.11.2025 | 1,56 | 1,61 | 1,53 | 1,59 | 1,27% | - |
| 13.11.2025 | 1,63 | 1,63 | 1,54 | 1,57 | -4,14% | 1.000,00 |
| 12.11.2025 | 1,67 | 1,67 | 1,59 | 1,64 | -2,03% | - |
| 11.11.2025 | 1,67 | 1,68 | 1,59 | 1,68 | -0,71% | - |
| 10.11.2025 | 1,73 | 1,85 | 1,65 | 1,69 | -3,60% | 300,00 |
| 07.11.2025 | 1,77 | 1,84 | 1,75 | 1,75 | 4,98% | - |
| 06.11.2025 | 1,84 | 1,86 | 1,62 | 1,67 | -11,75% | - |
| 05.11.2025 | 1,89 | 1,93 | 1,85 | 1,89 | 2,44% | - |
| 04.11.2025 | 1,85 | 1,90 | 1,77 | 1,85 | -0,43% | - |
| 03.11.2025 | 1,98 | 2,06 | 1,85 | 1,85 | -5,36% | - |
| 31.10.2025 | 1,69 | 1,96 | 1,69 | 1,96 | 16,00% | - |
| 30.10.2025 | 1,68 | 1,69 | 1,63 | 1,69 | 0,36% | - |
| 29.10.2025 | 1,63 | 1,73 | 1,63 | 1,68 | 3,57% | - |
| 28.10.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -4,47% | - |
| 27.10.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 1,31% | - |
| 24.10.2025 | 1,69 | 1,69 | 1,64 | 1,68 | -1,06% | - |
| 23.10.2025 | 1,65 | 1,70 | 1,64 | 1,70 | 1,92% | - |
| 22.10.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -3,48% | - |
| 21.10.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,36% | - |
| 20.10.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 5,04% | - |
| 17.10.2025 | 1,67 | 1,70 | 1,58 | 1,59 | -6,26% | - |
| 16.10.2025 | 1,68 | 1,75 | 1,68 | 1,69 | 1,07% | - |
| 15.10.2025 | 1,69 | 1,72 | 1,65 | 1,68 | -0,83% | - |
| 14.10.2025 | 1,69 | 1,71 | 1,67 | 1,69 | -0,35% | - |
| 13.10.2025 | 1,67 | 1,72 | 1,67 | 1,70 | 0,95% | - |
| 10.10.2025 | 1,69 | 1,71 | 1,61 | 1,68 | -1,75% | - |
| 09.10.2025 | 1,73 | 1,73 | 1,68 | 1,71 | -1,61% | - |
| 08.10.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 2,24% | - |
| 07.10.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,47% | - |
| 06.10.2025 | 1,57 | 1,71 | 1,57 | 1,69 | 10,73% | - |
| 03.10.2025 | 1,51 | 1,54 | 1,49 | 1,53 | 1,60% | - |
| 02.10.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -1,05% | - |
| 01.10.2025 | 1,37 | 1,52 | 1,37 | 1,52 | 9,83% | - |
| 30.09.2025 | 1,50 | 1,51 | 1,37 | 1,38 | -7,98% | 1.930,00 |
| 29.09.2025 | 1,53 | 1,53 | 1,47 | 1,50 | -0,79% | - |
| 26.09.2025 | 1,44 | 1,52 | 1,43 | 1,52 | 3,69% | - |
| 25.09.2025 | 1,37 | 1,46 | 1,36 | 1,46 | 6,87% | - |
| 24.09.2025 | 1,38 | 1,42 | 1,37 | 1,37 | 0,15% | - |
| 23.09.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -4,34% | - |