6,170$
-0,48%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,27 | 6,27 | 6,17 | 6,17 | -0,48% | 7.970,00 |
| 08.05.2025 | 6,24 | 6,38 | 6,03 | 6,20 | -1,90% | 180.325,00 |
| 07.05.2025 | 6,47 | 6,49 | 6,21 | 6,32 | -1,25% | 69.788,00 |
| 06.05.2025 | 6,60 | 6,66 | 6,21 | 6,40 | -1,39% | 147.881,00 |
| 05.05.2025 | 6,35 | 6,55 | 6,19 | 6,49 | 6,39% | 173.608,00 |
| 02.05.2025 | 6,02 | 6,20 | 6,01 | 6,10 | 1,50% | 175.958,00 |
| 01.05.2025 | 6,15 | 6,19 | 5,99 | 6,01 | -1,07% | 58.813,00 |
| 30.04.2025 | 5,93 | 6,20 | 5,81 | 6,08 | 1,42% | 68.419,00 |
| 29.04.2025 | 6,01 | 6,01 | 5,83 | 5,99 | -0,33% | 49.705,00 |
| 28.04.2025 | 5,91 | 6,17 | 5,91 | 6,01 | 2,39% | 70.866,00 |
| 25.04.2025 | 5,86 | 6,06 | 5,85 | 5,87 | -0,84% | 48.740,00 |
| 24.04.2025 | 5,99 | 6,19 | 5,75 | 5,92 | -1,82% | 206.624,00 |
| 23.04.2025 | 6,24 | 6,33 | 6,00 | 6,03 | -0,33% | 269.972,00 |
| 22.04.2025 | 6,00 | 6,20 | 5,90 | 6,05 | 1,85% | 185.142,00 |
| 21.04.2025 | 6,07 | 6,08 | 5,90 | 5,94 | -1,57% | 105.238,00 |
| 17.04.2025 | 5,98 | 6,09 | 5,90 | 6,04 | 0,25% | 76.631,00 |
| 16.04.2025 | 5,86 | 6,07 | 5,62 | 6,02 | 0,67% | 119.258,00 |
| 15.04.2025 | 5,99 | 6,12 | 5,82 | 5,98 | 0,00% | 76.099,00 |
| 14.04.2025 | 6,29 | 6,37 | 5,92 | 5,98 | -2,76% | 333.325,00 |
| 11.04.2025 | 6,06 | 6,33 | 6,04 | 6,15 | 1,74% | 291.387,00 |
| 10.04.2025 | 6,36 | 6,44 | 5,90 | 6,05 | -3,13% | 201.230,00 |
| 09.04.2025 | 6,33 | 6,48 | 5,93 | 6,24 | 1,88% | 286.638,00 |
| 08.04.2025 | 6,82 | 7,00 | 5,95 | 6,13 | 6,61% | 2.727.872,00 |
| 07.04.2025 | 5,95 | 6,10 | 5,55 | 5,75 | -5,51% | 86.733,00 |
| 04.04.2025 | 6,80 | 6,80 | 5,76 | 6,08 | -13,02% | 85.648,00 |
| 03.04.2025 | 6,68 | 7,35 | 6,45 | 6,99 | 7,54% | 291.654,00 |
| 02.04.2025 | 6,75 | 6,88 | 6,30 | 6,50 | -5,39% | 69.411,00 |
| 01.04.2025 | 7,01 | 7,02 | 6,77 | 6,87 | -1,58% | 71.150,00 |
| 31.03.2025 | 7,41 | 7,51 | 6,90 | 6,98 | -8,76% | 91.997,00 |
| 28.03.2025 | 8,03 | 8,08 | 7,41 | 7,65 | -4,38% | 81.871,00 |
| 27.03.2025 | 8,80 | 8,80 | 7,93 | 8,00 | -10,21% | 168.365,00 |
| 26.03.2025 | 10,98 | 10,98 | 8,80 | 8,91 | -21,36% | 391.203,00 |
| 25.03.2025 | 11,48 | 11,87 | 11,18 | 11,33 | 0,27% | 82.524,00 |
| 24.03.2025 | 11,55 | 11,78 | 11,22 | 11,30 | -0,53% | 74.341,00 |
| 21.03.2025 | 11,47 | 11,62 | 11,09 | 11,36 | -0,96% | 28.984,00 |
| 20.03.2025 | 11,33 | 11,51 | 11,02 | 11,47 | 3,80% | 74.603,00 |
| 19.03.2025 | 10,64 | 11,80 | 10,63 | 11,05 | 4,25% | 59.007,00 |
| 18.03.2025 | 10,44 | 10,66 | 10,35 | 10,60 | 1,63% | 70.939,00 |
| 17.03.2025 | 10,59 | 10,74 | 10,26 | 10,43 | -0,79% | 161.515,00 |
| 14.03.2025 | 10,95 | 11,57 | 10,50 | 10,51 | 4,61% | 184.941,00 |
| 13.03.2025 | 10,99 | 10,99 | 10,05 | 10,05 | 3,29% | 56.381,00 |
| 12.03.2025 | 9,98 | 10,14 | 9,73 | 9,73 | -0,51% | 20.323,00 |
| 11.03.2025 | 9,99 | 9,99 | 9,65 | 9,78 | 1,56% | 22.731,00 |
| 10.03.2025 | 9,90 | 10,00 | 9,51 | 9,63 | -3,83% | 22.384,00 |
| 07.03.2025 | 10,39 | 10,39 | 9,92 | 10,01 | -0,96% | 12.545,00 |
| 06.03.2025 | 9,97 | 10,41 | 9,92 | 10,11 | -0,98% | 8.357,00 |
| 05.03.2025 | 10,26 | 10,41 | 10,02 | 10,21 | 3,24% | 4.198,00 |
| 04.03.2025 | 9,95 | 10,29 | 9,88 | 9,89 | -0,60% | 34.517,00 |
| 03.03.2025 | 10,04 | 10,25 | 9,92 | 9,95 | -0,90% | 11.331,00 |
| 28.02.2025 | 9,93 | 10,25 | 9,82 | 10,04 | -2,05% | 40.467,00 |
| 27.02.2025 | 9,87 | 10,45 | 9,76 | 10,25 | 3,40% | 16.583,00 |
| 26.02.2025 | 9,86 | 9,99 | 9,81 | 9,91 | -0,88% | 8.068,00 |
| 25.02.2025 | 10,44 | 10,44 | 9,80 | 10,00 | -3,47% | 26.712,00 |
| 24.02.2025 | 10,35 | 10,37 | 10,30 | 10,36 | 0,13% | 13.821,00 |
| 21.02.2025 | 10,35 | 10,51 | 10,30 | 10,35 | -0,51% | 7.534,00 |
| 20.02.2025 | 10,40 | 10,56 | 10,30 | 10,40 | -0,76% | 8.800,00 |
| 19.02.2025 | 10,58 | 10,70 | 10,35 | 10,48 | 0,00% | 13.687,00 |
| 18.02.2025 | 10,92 | 10,92 | 10,47 | 10,48 | -0,47% | 78.456,00 |
| 14.02.2025 | 10,70 | 10,80 | 10,50 | 10,53 | -0,38% | 98.911,00 |
| 13.02.2025 | 10,70 | 10,71 | 10,47 | 10,57 | 0,57% | 35.988,00 |
| 12.02.2025 | 10,79 | 10,79 | 10,50 | 10,51 | 0,83% | 18.436,00 |
| 11.02.2025 | 10,85 | 10,93 | 10,35 | 10,42 | -0,26% | 49.525,00 |
| 10.02.2025 | 10,75 | 10,91 | 10,36 | 10,45 | -1,84% | 21.582,00 |
| 07.02.2025 | 10,85 | 10,94 | 10,61 | 10,65 | -1,70% | 39.533,00 |
| 06.02.2025 | 11,08 | 11,08 | 10,75 | 10,83 | -1,46% | 25.847,00 |
| 05.02.2025 | 11,09 | 11,10 | 10,68 | 10,99 | 2,71% | 30.805,00 |
| 04.02.2025 | 11,09 | 11,09 | 10,47 | 10,70 | -0,93% | 20.410,00 |
| 03.02.2025 | 10,79 | 11,32 | 10,51 | 10,80 | 0,00% | 68.812,00 |
| 31.01.2025 | 10,73 | 10,80 | 10,40 | 10,80 | 2,86% | 21.754,00 |
| 30.01.2025 | 10,52 | 10,76 | 10,32 | 10,50 | 1,16% | 8.641,00 |
| 29.01.2025 | 10,81 | 11,45 | 10,07 | 10,38 | -0,38% | 10.251,00 |
| 28.01.2025 | 10,86 | 10,86 | 10,35 | 10,42 | -3,79% | 9.403,00 |
| 27.01.2025 | 10,73 | 10,84 | 10,47 | 10,83 | 0,19% | 13.392,00 |
| 24.01.2025 | 10,42 | 10,88 | 10,36 | 10,81 | 4,24% | 14.042,00 |
| 23.01.2025 | 10,34 | 10,61 | 10,08 | 10,37 | -0,19% | 13.047,00 |
| 22.01.2025 | 10,58 | 10,70 | 10,38 | 10,39 | -4,06% | 39.083,00 |
| 21.01.2025 | 10,92 | 11,17 | 10,76 | 10,83 | -0,73% | 76.054,00 |
| 17.01.2025 | 11,10 | 11,38 | 10,67 | 10,91 | 0,00% | 104.555,00 |
| 16.01.2025 | 9,92 | 11,13 | 9,92 | 10,91 | 8,56% | 102.293,00 |
| 15.01.2025 | 9,55 | 10,19 | 9,39 | 10,05 | 7,83% | 60.684,00 |
| 14.01.2025 | 9,35 | 9,59 | 9,08 | 9,32 | -0,11% | 107.650,00 |
| 13.01.2025 | 9,16 | 9,33 | 8,86 | 9,33 | 0,86% | 17.146,00 |
| 10.01.2025 | 9,50 | 9,67 | 9,20 | 9,25 | -5,32% | 39.777,00 |
| 08.01.2025 | 9,46 | 9,85 | 9,26 | 9,77 | -0,81% | 112.289,00 |
| 07.01.2025 | 9,90 | 9,97 | 9,58 | 9,85 | -0,20% | 40.505,00 |
| 06.01.2025 | 9,21 | 10,08 | 9,21 | 9,87 | 7,87% | 148.734,00 |
| 03.01.2025 | 8,78 | 9,16 | 8,78 | 9,15 | 1,22% | 31.729,00 |
| 02.01.2025 | 8,32 | 9,15 | 8,30 | 9,04 | 13,00% | 101.886,00 |
| 31.12.2024 | 8,09 | 8,29 | 7,89 | 8,00 | 0,00% | 35.985,00 |
| 30.12.2024 | 8,02 | 8,13 | 7,90 | 8,00 | 0,00% | 26.850,00 |
| 27.12.2024 | 8,37 | 8,37 | 7,90 | 8,00 | 0,00% | 86.239,00 |
| 26.12.2024 | 8,23 | 8,33 | 7,87 | 8,00 | 0,00% | 47.206,00 |
| 24.12.2024 | 8,05 | 8,38 | 7,98 | 8,00 | 0,00% | 24.700,00 |
| 23.12.2024 | 8,00 | 8,29 | 7,96 | 8,00 | -0,12% | 24.739,00 |
| 20.12.2024 | 7,98 | 8,24 | 7,85 | 8,01 | 0,12% | 37.862,00 |
| 19.12.2024 | 8,08 | 8,08 | 7,83 | 8,00 | 0,76% | 59.774,00 |
| 18.12.2024 | 8,45 | 8,45 | 7,74 | 7,94 | -0,63% | 72.069,00 |
| 17.12.2024 | 8,08 | 8,14 | 7,92 | 7,99 | -0,12% | 43.419,00 |
| 16.12.2024 | 8,04 | 8,36 | 7,93 | 8,00 | 0,00% | 91.222,00 |
| 13.12.2024 | 8,59 | 8,81 | 7,86 | 8,00 | 1,52% | 93.948,00 |