1,400$
0,72%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,42 | 1,43 | 1,40 | 1,41 | 1,08% | 87.108,00 |
| 29.07.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -2,79% | 64.162,00 |
| 28.07.2026 | 1,40 | 1,44 | 1,39 | 1,44 | 1,77% | 109.017,00 |
| 27.07.2026 | 1,40 | 1,43 | 1,38 | 1,41 | 0,71% | 58.962,00 |
| 24.07.2026 | 1,43 | 1,43 | 1,38 | 1,40 | -4,11% | 107.189,00 |
| 23.07.2026 | 1,50 | 1,52 | 1,44 | 1,46 | -3,95% | 131.067,00 |
| 22.07.2026 | 1,56 | 1,56 | 1,50 | 1,52 | -1,30% | 195.768,00 |
| 21.07.2026 | 1,58 | 1,58 | 1,52 | 1,54 | -1,28% | 175.498,00 |
| 20.07.2026 | 1,55 | 1,59 | 1,53 | 1,56 | -0,64% | 55.722,00 |
| 17.07.2026 | 1,58 | 1,61 | 1,55 | 1,57 | -3,38% | 125.382,00 |
| 16.07.2026 | 1,59 | 1,67 | 1,59 | 1,63 | 0,93% | 130.750,00 |
| 15.07.2026 | 1,59 | 1,61 | 1,55 | 1,61 | 3,21% | 101.045,00 |
| 14.07.2026 | 1,65 | 1,65 | 1,52 | 1,56 | -5,17% | 282.957,00 |
| 13.07.2026 | 1,69 | 1,72 | 1,64 | 1,65 | -3,80% | 84.022,00 |
| 10.07.2026 | 1,72 | 1,75 | 1,68 | 1,71 | 2,70% | 223.526,00 |
| 09.07.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -0,89% | 273.458,00 |
| 08.07.2026 | 1,78 | 1,80 | 1,63 | 1,68 | 0,60% | 397.086,00 |
| 07.07.2026 | 1,81 | 1,82 | 1,60 | 1,67 | -4,57% | 539.908,00 |
| 06.07.2026 | 1,83 | 1,86 | 1,72 | 1,75 | 1,74% | 481.775,00 |
| 02.07.2026 | 1,74 | 1,80 | 1,67 | 1,72 | -3,37% | 110.576,00 |
| 01.07.2026 | 1,72 | 1,80 | 1,67 | 1,78 | 5,33% | 152.645,00 |
| 30.06.2026 | 1,67 | 1,70 | 1,61 | 1,69 | 3,05% | 141.079,00 |
| 29.06.2026 | 1,71 | 1,71 | 1,61 | 1,64 | -1,80% | 102.227,00 |
| 26.06.2026 | 1,63 | 1,71 | 1,60 | 1,67 | 2,45% | 113.038,00 |
| 25.06.2026 | 1,65 | 1,65 | 1,60 | 1,63 | 0,93% | 92.122,00 |
| 24.06.2026 | 1,58 | 1,62 | 1,56 | 1,62 | 3,19% | 68.734,00 |
| 23.06.2026 | 1,53 | 1,64 | 1,53 | 1,57 | 0,97% | 102.058,00 |
| 22.06.2026 | 1,62 | 1,63 | 1,51 | 1,55 | -3,13% | 132.205,00 |
| 18.06.2026 | 1,64 | 1,64 | 1,52 | 1,60 | -0,93% | 281.739,00 |
| 17.06.2026 | 1,58 | 1,70 | 1,58 | 1,62 | 0,94% | 1.415.509,00 |
| 16.06.2026 | 1,55 | 1,67 | 1,51 | 1,60 | 3,23% | 453.269,00 |
| 15.06.2026 | 1,45 | 1,57 | 1,40 | 1,55 | 11,51% | 623.066,00 |
| 12.06.2026 | 1,58 | 1,58 | 1,36 | 1,39 | -6,08% | 1.065.721,00 |
| 11.06.2026 | 1,36 | 1,55 | 1,34 | 1,48 | 14,73% | 679.271,00 |
| 10.06.2026 | 1,51 | 1,54 | 1,26 | 1,29 | -4,44% | 1.127.636,00 |
| 09.06.2026 | 1,42 | 1,49 | 1,27 | 1,35 | -2,17% | 970.477,00 |
| 08.06.2026 | 1,66 | 1,68 | 1,35 | 1,38 | -4,83% | 3.677.635,00 |
| 05.06.2026 | 1,73 | 1,73 | 1,31 | 1,45 | -50,26% | 2.469.560,00 |
| 04.06.2026 | 2,82 | 3,00 | 2,82 | 2,92 | 2,28% | 25.317,00 |
| 03.06.2026 | 2,91 | 2,93 | 2,85 | 2,85 | -4,04% | 18.708,00 |
| 02.06.2026 | 3,01 | 3,01 | 2,93 | 2,97 | -1,66% | 39.116,00 |
| 01.06.2026 | 3,06 | 3,06 | 2,98 | 3,02 | 1,34% | 6.144,00 |
| 29.05.2026 | 3,06 | 3,06 | 2,96 | 2,98 | 0,34% | 15.378,00 |
| 28.05.2026 | 2,93 | 3,03 | 2,83 | 2,97 | 5,69% | 16.877,00 |
| 27.05.2026 | 2,88 | 2,92 | 2,81 | 2,81 | 4,46% | 21.712,00 |
| 26.05.2026 | 2,74 | 2,80 | 2,68 | 2,69 | -6,27% | 39.684,00 |
| 22.05.2026 | 2,81 | 2,88 | 2,75 | 2,87 | -0,35% | 106.416,00 |
| 21.05.2026 | 2,92 | 2,92 | 2,84 | 2,88 | 0,35% | 31.452,00 |
| 20.05.2026 | 2,81 | 2,94 | 2,78 | 2,87 | 2,14% | 18.279,00 |
| 19.05.2026 | 2,82 | 2,88 | 2,72 | 2,81 | -2,77% | 85.951,00 |
| 18.05.2026 | 2,83 | 3,15 | 2,82 | 2,89 | -6,17% | 142.543,00 |
| 15.05.2026 | 3,02 | 3,11 | 2,96 | 3,08 | 5,12% | 30.651,00 |
| 14.05.2026 | 2,90 | 3,02 | 2,90 | 2,93 | -4,87% | 71.109,00 |
| 13.05.2026 | 3,02 | 3,15 | 3,00 | 3,08 | 0,33% | 26.807,00 |
| 12.05.2026 | 3,23 | 3,23 | 3,00 | 3,07 | -8,36% | 24.357,00 |
| 11.05.2026 | 3,30 | 3,35 | 3,22 | 3,35 | 2,76% | 29.882,00 |
| 08.05.2026 | 3,22 | 3,26 | 3,12 | 3,26 | 3,66% | 66.268,00 |
| 07.05.2026 | 3,25 | 3,25 | 3,11 | 3,15 | -2,33% | 30.212,00 |
| 06.05.2026 | 3,01 | 3,24 | 3,01 | 3,22 | 8,78% | 24.609,00 |
| 05.05.2026 | 2,95 | 2,97 | 2,87 | 2,96 | 2,78% | 33.866,00 |
| 04.05.2026 | 2,95 | 3,00 | 2,87 | 2,88 | -4,00% | 19.205,00 |
| 01.05.2026 | 2,90 | 3,02 | 2,90 | 3,00 | 0,67% | 6.636,00 |
| 30.04.2026 | 2,99 | 3,00 | 2,86 | 2,98 | 1,71% | 10.076,00 |
| 29.04.2026 | 2,96 | 2,96 | 2,88 | 2,93 | -2,66% | 12.467,00 |
| 28.04.2026 | 2,99 | 3,01 | 2,95 | 3,01 | 0,33% | 5.745,00 |
| 27.04.2026 | 3,04 | 3,04 | 3,00 | 3,00 | 0,67% | 3.353,00 |
| 24.04.2026 | 3,01 | 3,03 | 2,91 | 2,98 | -1,00% | 44.194,00 |
| 23.04.2026 | 3,07 | 3,13 | 3,01 | 3,01 | -1,95% | 20.072,00 |
| 22.04.2026 | 3,24 | 3,24 | 3,06 | 3,07 | -4,06% | 36.415,00 |
| 21.04.2026 | 3,36 | 3,39 | 3,20 | 3,20 | -0,93% | 13.289,00 |
| 20.04.2026 | 3,25 | 3,30 | 3,18 | 3,23 | -0,92% | 21.443,00 |
| 17.04.2026 | 3,34 | 3,36 | 3,25 | 3,26 | 0,00% | 27.744,00 |
| 16.04.2026 | 3,42 | 3,42 | 3,19 | 3,26 | -3,41% | 20.829,00 |
| 15.04.2026 | 3,24 | 3,41 | 3,23 | 3,38 | 3,21% | 47.778,00 |
| 14.04.2026 | 3,21 | 3,40 | 3,16 | 3,27 | 10,47% | 77.461,00 |
| 13.04.2026 | 2,83 | 2,96 | 2,79 | 2,96 | 3,50% | 71.153,00 |
| 10.04.2026 | 2,88 | 2,92 | 2,82 | 2,86 | 0,35% | 38.294,00 |
| 09.04.2026 | 2,97 | 2,97 | 2,83 | 2,85 | -5,94% | 19.050,00 |
| 08.04.2026 | 3,30 | 3,30 | 3,01 | 3,03 | -7,90% | 35.887,00 |
| 07.04.2026 | 3,43 | 3,43 | 3,27 | 3,29 | -6,00% | 44.524,00 |
| 06.04.2026 | 3,56 | 3,64 | 3,44 | 3,50 | -1,69% | 39.447,00 |
| 02.04.2026 | 3,23 | 3,60 | 3,18 | 3,56 | 12,66% | 109.340,00 |
| 01.04.2026 | 3,00 | 3,20 | 3,00 | 3,16 | 5,86% | 44.092,00 |
| 31.03.2026 | 2,88 | 2,99 | 2,79 | 2,99 | 7,37% | 71.012,00 |
| 30.03.2026 | 2,79 | 2,81 | 2,76 | 2,78 | -1,41% | 18.103,00 |
| 27.03.2026 | 3,00 | 3,00 | 2,77 | 2,82 | -8,74% | 164.324,00 |
| 26.03.2026 | 3,12 | 3,12 | 3,06 | 3,09 | -2,52% | 104.704,00 |
| 25.03.2026 | 3,18 | 3,22 | 3,13 | 3,17 | -0,63% | 63.140,00 |
| 24.03.2026 | 3,09 | 3,32 | 3,08 | 3,19 | 1,27% | 39.007,00 |
| 23.03.2026 | 3,10 | 3,17 | 3,08 | 3,15 | 2,27% | 80.507,00 |
| 20.03.2026 | 3,13 | 3,20 | 3,02 | 3,08 | -0,32% | 160.797,00 |
| 19.03.2026 | 3,06 | 3,18 | 3,05 | 3,09 | 1,31% | 18.918,00 |
| 18.03.2026 | 3,15 | 3,29 | 3,05 | 3,05 | -2,24% | 47.015,00 |
| 17.03.2026 | 3,08 | 3,17 | 3,05 | 3,12 | -0,95% | 42.801,00 |
| 16.03.2026 | 3,10 | 3,15 | 3,08 | 3,15 | 0,32% | 34.201,00 |
| 13.03.2026 | 3,49 | 3,49 | 3,12 | 3,14 | -8,99% | 71.722,00 |
| 12.03.2026 | 3,49 | 3,52 | 3,37 | 3,45 | -3,90% | 47.110,00 |
| 11.03.2026 | 3,55 | 3,59 | 3,45 | 3,59 | 1,41% | 28.143,00 |
| 10.03.2026 | 3,58 | 3,58 | 3,39 | 3,54 | 1,43% | 56.232,00 |
| 09.03.2026 | 3,66 | 3,66 | 3,41 | 3,49 | -6,68% | 44.090,00 |