4,660€
-3,12%
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 | 4,90 | 4,79 | 4,81 | 0,42% | - |
| 16.04.2026 | 4,85 | 4,92 | 4,75 | 4,79 | 2,57% | - |
| 15.04.2026 | 4,71 | 4,83 | 4,58 | 4,67 | -1,89% | - |
| 14.04.2026 | 4,73 | 4,79 | 4,68 | 4,76 | 0,85% | - |
| 13.04.2026 | 4,56 | 4,90 | 4,48 | 4,72 | -1,05% | - |
| 10.04.2026 | 4,70 | 4,83 | 4,66 | 4,77 | 5,30% | - |
| 09.04.2026 | 4,44 | 4,65 | 4,27 | 4,53 | 5,10% | - |
| 08.04.2026 | 4,32 | 4,32 | 4,16 | 4,31 | 5,64% | - |
| 07.04.2026 | 3,99 | 4,10 | 3,85 | 4,08 | 3,10% | - |
| 02.04.2026 | 4,02 | 4,12 | 3,94 | 3,96 | -5,83% | - |
| 01.04.2026 | 3,95 | 4,26 | 3,90 | 4,20 | 7,76% | - |
| 31.03.2026 | 3,82 | 4,01 | 3,70 | 3,90 | 1,63% | - |
| 30.03.2026 | 3,79 | 4,02 | 3,75 | 3,84 | -0,20% | - |
| 27.03.2026 | 3,94 | 3,99 | 3,84 | 3,85 | -3,69% | - |
| 26.03.2026 | 4,09 | 4,12 | 3,94 | 3,99 | -2,44% | - |
| 25.03.2026 | 3,90 | 4,13 | 3,90 | 4,09 | 4,67% | - |
| 24.03.2026 | 3,97 | 3,98 | 3,81 | 3,91 | 1,82% | - |
| 23.03.2026 | 3,77 | 3,92 | 3,73 | 3,84 | -3,03% | - |
| 20.03.2026 | 3,93 | 3,99 | 3,87 | 3,96 | 0,57% | - |
| 19.03.2026 | 4,09 | 4,10 | 3,84 | 3,94 | -3,02% | - |
| 18.03.2026 | 4,20 | 4,22 | 4,04 | 4,06 | -4,81% | - |
| 17.03.2026 | 4,50 | 4,55 | 4,23 | 4,27 | -5,90% | - |
| 16.03.2026 | 4,35 | 4,59 | 4,33 | 4,53 | 3,96% | - |
| 13.03.2026 | 4,18 | 4,38 | 4,18 | 4,36 | 4,31% | - |
| 12.03.2026 | 4,28 | 4,33 | 4,15 | 4,18 | -2,34% | 300,00 |
| 11.03.2026 | 4,15 | 4,34 | 4,15 | 4,28 | 3,38% | - |
| 10.03.2026 | 4,08 | 4,35 | 4,08 | 4,14 | 1,72% | - |
| 09.03.2026 | 4,08 | 4,30 | 4,07 | 4,07 | -3,10% | - |
| 06.03.2026 | 4,04 | 4,33 | 4,04 | 4,20 | 2,56% | - |
| 05.03.2026 | 3,84 | 4,10 | 3,84 | 4,10 | 5,95% | - |
| 04.03.2026 | 3,57 | 3,87 | 3,56 | 3,87 | 5,17% | - |
| 03.03.2026 | 3,61 | 3,76 | 3,60 | 3,68 | -0,54% | - |
| 02.03.2026 | 3,42 | 3,70 | 3,35 | 3,70 | 8,04% | - |
| 27.02.2026 | 2,97 | 3,42 | 2,97 | 3,42 | 14,19% | - |
| 26.02.2026 | 2,90 | 3,00 | 2,90 | 3,00 | 2,57% | - |
| 25.02.2026 | 3,03 | 3,06 | 2,92 | 2,92 | -5,19% | - |
| 24.02.2026 | 2,88 | 3,15 | 2,87 | 3,08 | 5,12% | - |
| 23.02.2026 | 2,85 | 2,94 | 2,85 | 2,93 | 2,81% | 2.398,00 |
| 20.02.2026 | 2,99 | 3,00 | 2,85 | 2,85 | -5,47% | - |
| 19.02.2026 | 3,12 | 3,12 | 2,97 | 3,02 | -3,83% | - |
| 18.02.2026 | 3,23 | 3,24 | 3,14 | 3,14 | -3,39% | - |
| 17.02.2026 | 2,97 | 3,28 | 2,97 | 3,25 | 9,26% | - |
| 16.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,49% | - |
| 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 |