9,080$
0,55%
Echtzeit-Aktienkurs Nyxoah SA
Bid:
Ask:
Aktienkurse zur Nyxoah SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 8,94 | 9,09 | 8,71 | 9,09 | -0,55% | 6.960,00 |
| 03.10.2024 | 9,24 | 9,24 | 8,50 | 9,14 | -1,19% | 3.920,00 |
| 02.10.2024 | 9,32 | 9,32 | 9,00 | 9,25 | 0,27% | 6.544,00 |
| 01.10.2024 | 9,40 | 9,40 | 9,00 | 9,23 | -3,40% | 9.364,00 |
| 30.09.2024 | 9,60 | 9,65 | 9,12 | 9,55 | -1,55% | 13.616,00 |
| 27.09.2024 | 9,15 | 9,92 | 9,15 | 9,70 | 5,56% | 36.703,00 |
| 26.09.2024 | 8,66 | 9,22 | 8,61 | 9,19 | 7,23% | 27.358,00 |
| 25.09.2024 | 8,55 | 8,83 | 8,33 | 8,57 | 1,78% | 10.706,00 |
| 24.09.2024 | 8,56 | 8,56 | 8,20 | 8,42 | -1,29% | 20.919,00 |
| 23.09.2024 | 8,52 | 8,68 | 8,27 | 8,53 | 1,19% | 9.830,00 |
| 20.09.2024 | 8,83 | 8,83 | 8,43 | 8,43 | -2,09% | 10.647,00 |
| 19.09.2024 | 8,63 | 8,68 | 8,43 | 8,61 | 3,11% | 8.386,00 |
| 18.09.2024 | 8,36 | 8,50 | 8,23 | 8,35 | 0,26% | 12.783,00 |
| 17.09.2024 | 8,25 | 8,46 | 8,10 | 8,33 | -0,32% | 6.703,00 |
| 16.09.2024 | 8,12 | 8,47 | 7,93 | 8,36 | 6,56% | 17.483,00 |
| 13.09.2024 | 7,81 | 7,90 | 7,71 | 7,84 | 0,01% | 10.080,00 |
| 12.09.2024 | 7,72 | 7,85 | 7,54 | 7,84 | 3,22% | 7.584,00 |
| 11.09.2024 | 7,95 | 7,95 | 7,41 | 7,60 | -1,23% | 20.141,00 |
| 10.09.2024 | 7,36 | 8,15 | 7,36 | 7,69 | 4,91% | 46.594,00 |
| 09.09.2024 | 7,69 | 7,69 | 7,33 | 7,33 | -2,40% | 9.534,00 |
| 06.09.2024 | 7,80 | 7,80 | 7,38 | 7,51 | 0,27% | 3.950,00 |
| 05.09.2024 | 7,90 | 7,90 | 7,41 | 7,49 | -2,73% | 8.143,00 |
| 04.09.2024 | 7,80 | 8,04 | 7,61 | 7,70 | -1,28% | 7.253,00 |
| 03.09.2024 | 8,06 | 8,09 | 7,63 | 7,80 | -2,50% | 15.099,00 |
| 30.08.2024 | 8,10 | 8,16 | 7,97 | 8,00 | -4,08% | 16.186,00 |
| 29.08.2024 | 8,34 | 8,38 | 8,25 | 8,34 | -2,57% | 1.909,00 |
| 28.08.2024 | 8,30 | 8,56 | 8,13 | 8,56 | 5,03% | 4.954,00 |
| 27.08.2024 | 8,16 | 8,16 | 8,08 | 8,15 | -1,81% | 2.515,00 |
| 26.08.2024 | 8,20 | 8,30 | 8,05 | 8,30 | 0,85% | 3.081,00 |
| 23.08.2024 | 8,18 | 8,25 | 8,04 | 8,23 | 1,35% | 3.243,00 |
| 22.08.2024 | 8,40 | 8,40 | 8,04 | 8,12 | -3,91% | 7.128,00 |
| 21.08.2024 | 8,25 | 8,84 | 8,17 | 8,45 | 1,56% | 20.459,00 |
| 20.08.2024 | 8,07 | 8,45 | 8,01 | 8,32 | 5,99% | 2.811,00 |
| 19.08.2024 | 8,11 | 8,35 | 7,85 | 7,85 | 0,90% | 1.208,00 |
| 16.08.2024 | 7,97 | 7,97 | 7,78 | 7,78 | 1,71% | 2.349,00 |
| 15.08.2024 | 8,13 | 8,13 | 7,61 | 7,65 | -2,32% | 4.378,00 |
| 14.08.2024 | 8,00 | 8,04 | 7,83 | 7,83 | -2,47% | 2.698,00 |
| 13.08.2024 | 8,15 | 8,15 | 7,90 | 8,03 | -2,43% | 3.558,00 |
| 12.08.2024 | 8,35 | 8,43 | 8,16 | 8,23 | -3,63% | 6.686,00 |
| 09.08.2024 | 7,83 | 8,54 | 7,83 | 8,54 | 2,40% | 5.170,00 |
| 08.08.2024 | 8,19 | 8,34 | 8,19 | 8,34 | 4,90% | 4.013,00 |
| 07.08.2024 | 8,40 | 8,40 | 7,79 | 7,95 | 0,82% | 4.454,00 |
| 06.08.2024 | 7,86 | 8,13 | 7,55 | 7,89 | -0,63% | 13.873,00 |
| 05.08.2024 | 8,00 | 8,19 | 7,44 | 7,94 | -3,70% | 14.969,00 |
| 02.08.2024 | 8,24 | 8,24 | 8,14 | 8,24 | -0,84% | 2.445,00 |
| 01.08.2024 | 8,45 | 8,59 | 8,31 | 8,31 | -0,60% | 3.772,00 |
| 31.07.2024 | 8,24 | 8,39 | 8,21 | 8,36 | 0,97% | 5.546,00 |
| 30.07.2024 | 8,24 | 8,29 | 8,20 | 8,28 | 1,97% | 3.156,00 |
| 29.07.2024 | 8,14 | 8,80 | 8,10 | 8,12 | -2,52% | 22.864,00 |
| 26.07.2024 | 8,25 | 8,86 | 8,18 | 8,33 | -1,77% | 21.365,00 |
| 25.07.2024 | 8,45 | 8,67 | 8,12 | 8,48 | 3,67% | 47.622,00 |
| 24.07.2024 | 8,16 | 9,01 | 8,16 | 8,18 | -5,98% | 26.326,00 |
| 23.07.2024 | 9,11 | 9,11 | 8,55 | 8,70 | -4,19% | 15.724,00 |
| 22.07.2024 | 8,65 | 9,08 | 8,65 | 9,08 | -0,22% | 684,00 |
| 19.07.2024 | 9,07 | 9,25 | 8,96 | 9,10 | -0,08% | 2.056,00 |
| 18.07.2024 | 9,39 | 9,39 | 8,98 | 9,11 | 1,19% | 3.989,00 |
| 17.07.2024 | 9,35 | 9,40 | 8,82 | 9,00 | -4,25% | 12.525,00 |
| 16.07.2024 | 9,22 | 9,41 | 9,22 | 9,40 | 1,08% | 9.664,00 |
| 15.07.2024 | 9,51 | 9,51 | 8,89 | 9,30 | -1,48% | 6.018,00 |
| 12.07.2024 | 8,59 | 9,50 | 8,59 | 9,44 | 10,28% | 8.788,00 |
| 11.07.2024 | 8,94 | 8,94 | 8,53 | 8,56 | -2,17% | 4.561,00 |
| 10.07.2024 | 8,91 | 8,95 | 8,47 | 8,75 | -0,34% | 15.245,00 |
| 09.07.2024 | 8,60 | 8,88 | 8,30 | 8,78 | 3,66% | 19.185,00 |
| 08.07.2024 | 8,36 | 8,53 | 8,36 | 8,47 | 8,27% | 13.846,00 |
| 05.07.2024 | 7,56 | 8,13 | 7,56 | 7,82 | 5,86% | 24.443,00 |
| 03.07.2024 | 7,35 | 7,39 | 7,18 | 7,39 | 5,27% | 2.319,00 |
| 02.07.2024 | 7,05 | 7,28 | 6,76 | 7,02 | -0,14% | 10.706,00 |
| 01.07.2024 | 7,44 | 7,44 | 6,97 | 7,03 | 0,86% | 18.905,00 |
| 28.06.2024 | 7,15 | 7,15 | 6,93 | 6,97 | 1,45% | 5.167,00 |
| 27.06.2024 | 7,10 | 7,14 | 6,86 | 6,87 | 0,00% | 10.142,00 |
| 26.06.2024 | 7,54 | 7,80 | 6,87 | 6,87 | -13,56% | 81.757,00 |
| 25.06.2024 | 7,63 | 8,00 | 7,50 | 7,95 | -0,03% | 30.321,00 |
| 24.06.2024 | 8,39 | 8,39 | 7,95 | 7,95 | -6,58% | 12.259,00 |
| 21.06.2024 | 8,83 | 8,83 | 8,42 | 8,51 | -7,50% | 7.642,00 |
| 20.06.2024 | 8,39 | 9,31 | 8,08 | 9,20 | 10,44% | 125.301,00 |
| 18.06.2024 | 8,71 | 8,72 | 8,12 | 8,33 | -2,46% | 35.666,00 |
| 17.06.2024 | 7,90 | 8,87 | 7,90 | 8,54 | 10,62% | 26.584,00 |
| 14.06.2024 | 7,95 | 8,19 | 7,28 | 7,72 | -3,86% | 31.701,00 |
| 13.06.2024 | 8,19 | 8,48 | 7,74 | 8,03 | -0,25% | 24.490,00 |
| 12.06.2024 | 8,73 | 8,74 | 8,00 | 8,05 | -4,96% | 37.644,00 |
| 11.06.2024 | 8,60 | 8,60 | 8,37 | 8,47 | -3,53% | 3.731,00 |
| 10.06.2024 | 8,95 | 8,99 | 8,51 | 8,78 | 0,46% | 14.621,00 |
| 07.06.2024 | 9,05 | 9,07 | 8,68 | 8,74 | -2,67% | 10.855,00 |
| 06.06.2024 | 9,16 | 9,21 | 8,89 | 8,98 | -3,65% | 20.342,00 |
| 05.06.2024 | 8,80 | 9,32 | 8,72 | 9,32 | 6,64% | 24.761,00 |
| 04.06.2024 | 9,00 | 9,14 | 8,68 | 8,74 | 1,63% | 15.828,00 |
| 03.06.2024 | 9,27 | 9,27 | 8,58 | 8,60 | -8,61% | 18.696,00 |
| 31.05.2024 | 9,20 | 9,46 | 9,20 | 9,41 | 2,62% | 36.710,00 |
| 30.05.2024 | 8,88 | 9,33 | 8,80 | 9,17 | 6,50% | 241.486,00 |
| 29.05.2024 | 8,55 | 8,79 | 8,39 | 8,61 | 0,70% | 114.077,00 |
| 28.05.2024 | 8,75 | 8,87 | 8,29 | 8,55 | 0,59% | 92.617,00 |
| 24.05.2024 | 8,50 | 8,74 | 8,17 | 8,50 | 2,04% | 154.851,00 |
| 23.05.2024 | 9,74 | 10,12 | 7,29 | 8,33 | -17,69% | 244.807,00 |
| 22.05.2024 | 10,35 | 10,35 | 10,01 | 10,12 | -2,60% | 6.222,00 |
| 21.05.2024 | 10,39 | 10,39 | 10,39 | 10,39 | 3,90% | 104,00 |
| 20.05.2024 | 10,12 | 10,14 | 9,87 | 10,00 | -0,99% | 4.068,00 |
| 17.05.2024 | 10,11 | 10,35 | 10,05 | 10,10 | -3,16% | 12.106,00 |
| 16.05.2024 | 10,40 | 10,98 | 10,00 | 10,43 | 1,56% | 22.090,00 |
| 15.05.2024 | 12,01 | 12,21 | 10,15 | 10,27 | 7,20% | 92.825,00 |
| 14.05.2024 | 8,72 | 9,89 | 8,59 | 9,58 | 8,25% | 21.315,00 |