6,150$
-2,23%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 6,13 | 6,17 | 6,05 | 6,15 | -2,23% | 30.745,00 |
| 13.10.2025 | 6,60 | 6,60 | 6,16 | 6,29 | -1,26% | 58.804,00 |
| 10.10.2025 | 6,85 | 6,88 | 6,32 | 6,37 | -0,31% | 174.563,00 |
| 09.10.2025 | 6,37 | 6,55 | 6,32 | 6,39 | 4,75% | 69.461,00 |
| 08.10.2025 | 6,46 | 6,46 | 5,97 | 6,10 | -6,44% | 89.967,00 |
| 07.10.2025 | 6,69 | 6,75 | 6,25 | 6,52 | 12,41% | 315.645,00 |
| 06.10.2025 | 5,57 | 5,90 | 5,50 | 5,80 | 16,00% | 164.610,00 |
| 02.10.2025 | 5,21 | 5,21 | 4,78 | 5,00 | 1,21% | 126.226,00 |
| 01.10.2025 | 4,70 | 4,96 | 4,70 | 4,94 | 7,39% | 60.424,00 |
| 30.09.2025 | 4,57 | 4,66 | 4,52 | 4,60 | 3,60% | 42.532,00 |
| 29.09.2025 | 4,53 | 4,58 | 4,37 | 4,44 | -1,55% | 35.516,00 |
| 26.09.2025 | 4,51 | 4,54 | 4,35 | 4,51 | 0,45% | 113.572,00 |
| 25.09.2025 | 4,70 | 4,70 | 4,43 | 4,49 | -6,26% | 80.489,00 |
| 24.09.2025 | 4,94 | 5,01 | 4,72 | 4,79 | -1,24% | 77.308,00 |
| 23.09.2025 | 4,97 | 5,05 | 4,84 | 4,85 | -3,58% | 32.776,00 |
| 22.09.2025 | 5,13 | 5,13 | 4,90 | 5,03 | 1,82% | 106.727,00 |
| 19.09.2025 | 4,91 | 5,09 | 4,82 | 4,94 | 3,35% | 42.838,00 |
| 18.09.2025 | 4,69 | 4,82 | 4,64 | 4,78 | 3,26% | 28.408,00 |
| 17.09.2025 | 4,62 | 4,75 | 4,60 | 4,63 | -0,45% | 36.226,00 |
| 16.09.2025 | 4,80 | 4,80 | 4,56 | 4,65 | -2,52% | 63.988,00 |
| 15.09.2025 | 5,05 | 5,05 | 4,69 | 4,77 | -8,97% | 140.531,00 |
| 12.09.2025 | 5,50 | 5,56 | 5,24 | 5,24 | -5,59% | 65.102,00 |
| 11.09.2025 | 5,52 | 5,65 | 5,51 | 5,55 | -0,36% | 23.893,00 |
| 10.09.2025 | 5,70 | 5,80 | 5,45 | 5,57 | -2,11% | 49.911,00 |
| 09.09.2025 | 5,79 | 5,84 | 5,56 | 5,69 | -2,57% | 60.483,00 |
| 08.09.2025 | 6,00 | 6,09 | 5,80 | 5,84 | -1,52% | 79.069,00 |
| 05.09.2025 | 5,68 | 5,93 | 5,65 | 5,93 | 4,04% | 32.144,00 |
| 04.09.2025 | 6,00 | 6,00 | 5,60 | 5,70 | -1,89% | 80.352,00 |
| 03.09.2025 | 5,84 | 6,13 | 5,81 | 5,81 | -1,53% | 58.403,00 |
| 02.09.2025 | 6,00 | 6,06 | 5,88 | 5,90 | -5,45% | 116.642,00 |
| 29.08.2025 | 6,36 | 6,36 | 6,16 | 6,24 | -0,64% | 13.167,00 |
| 28.08.2025 | 6,15 | 6,47 | 6,15 | 6,28 | 1,78% | 61.206,00 |
| 27.08.2025 | 6,20 | 6,28 | 6,07 | 6,17 | -3,59% | 43.609,00 |
| 26.08.2025 | 6,36 | 6,47 | 6,25 | 6,40 | -0,85% | 24.022,00 |
| 25.08.2025 | 6,39 | 6,56 | 6,39 | 6,46 | 0,39% | 68.994,00 |
| 22.08.2025 | 6,28 | 6,60 | 6,28 | 6,43 | 1,26% | 79.929,00 |
| 21.08.2025 | 6,33 | 6,45 | 6,12 | 6,35 | 0,08% | 96.328,00 |
| 20.08.2025 | 6,21 | 6,43 | 6,02 | 6,35 | 1,20% | 78.399,00 |
| 19.08.2025 | 6,75 | 6,85 | 6,27 | 6,27 | -4,57% | 242.885,00 |
| 18.08.2025 | 6,43 | 6,59 | 6,31 | 6,57 | 5,63% | 128.636,00 |
| 15.08.2025 | 6,70 | 6,87 | 6,15 | 6,22 | -8,53% | 264.642,00 |
| 14.08.2025 | 6,49 | 6,94 | 6,33 | 6,80 | 7,77% | 155.832,00 |
| 13.08.2025 | 6,89 | 6,95 | 6,01 | 6,31 | -5,68% | 268.555,00 |
| 12.08.2025 | 7,22 | 7,22 | 6,61 | 6,69 | -4,70% | 400.792,00 |
| 11.08.2025 | 8,55 | 8,59 | 6,92 | 7,02 | -5,39% | 785.467,00 |
| 08.08.2025 | 7,50 | 7,62 | 7,35 | 7,42 | -1,07% | 78.683,00 |
| 07.08.2025 | 7,39 | 7,58 | 7,35 | 7,50 | 3,45% | 47.984,00 |
| 06.08.2025 | 7,43 | 7,65 | 7,22 | 7,25 | -2,82% | 61.913,00 |
| 05.08.2025 | 7,49 | 7,58 | 7,32 | 7,46 | -0,40% | 67.402,00 |
| 04.08.2025 | 7,55 | 7,55 | 7,22 | 7,49 | 3,38% | 63.405,00 |
| 01.08.2025 | 7,55 | 7,60 | 6,90 | 7,25 | -2,88% | 60.727,00 |
| 31.07.2025 | 7,56 | 7,57 | 7,22 | 7,46 | 4,78% | 94.628,00 |
| 30.07.2025 | 7,49 | 7,49 | 7,00 | 7,12 | -4,43% | 37.825,00 |
| 29.07.2025 | 7,59 | 7,59 | 7,19 | 7,45 | 3,91% | 105.124,00 |
| 28.07.2025 | 7,51 | 7,51 | 7,05 | 7,17 | -5,41% | 79.258,00 |
| 25.07.2025 | 7,69 | 7,77 | 7,50 | 7,58 | -2,70% | 39.984,00 |
| 24.07.2025 | 7,85 | 7,85 | 7,65 | 7,79 | 0,13% | 30.321,00 |
| 23.07.2025 | 7,87 | 7,88 | 7,65 | 7,78 | -0,26% | 25.115,00 |
| 22.07.2025 | 7,89 | 7,89 | 7,66 | 7,80 | -1,76% | 35.665,00 |
| 21.07.2025 | 8,01 | 8,02 | 7,83 | 7,94 | -3,41% | 52.611,00 |
| 18.07.2025 | 8,37 | 8,37 | 8,10 | 8,22 | -0,72% | 11.372,00 |
| 17.07.2025 | 8,07 | 8,33 | 8,01 | 8,28 | 3,89% | 30.026,00 |
| 16.07.2025 | 7,81 | 8,06 | 7,80 | 7,97 | 0,50% | 38.441,00 |
| 15.07.2025 | 7,93 | 8,00 | 7,77 | 7,93 | 1,15% | 31.416,00 |
| 14.07.2025 | 7,53 | 7,88 | 7,52 | 7,84 | 3,70% | 22.258,00 |
| 11.07.2025 | 7,63 | 7,75 | 7,40 | 7,56 | -2,33% | 49.449,00 |
| 10.07.2025 | 7,85 | 7,85 | 7,60 | 7,74 | -0,13% | 72.670,00 |
| 09.07.2025 | 7,99 | 7,99 | 7,67 | 7,75 | -2,88% | 52.398,00 |
| 08.07.2025 | 7,82 | 8,03 | 7,82 | 7,98 | 1,53% | 24.537,00 |
| 07.07.2025 | 7,91 | 7,91 | 7,69 | 7,86 | 1,16% | 25.754,00 |
| 03.07.2025 | 7,75 | 7,83 | 7,66 | 7,77 | 0,91% | 14.612,00 |
| 02.07.2025 | 7,62 | 7,77 | 7,54 | 7,70 | 1,99% | 13.569,00 |
| 01.07.2025 | 7,54 | 7,76 | 7,41 | 7,55 | 1,62% | 25.983,00 |
| 30.06.2025 | 7,44 | 7,67 | 7,30 | 7,43 | -0,67% | 39.777,00 |
| 27.06.2025 | 7,59 | 7,64 | 7,40 | 7,48 | -2,60% | 23.747,00 |
| 26.06.2025 | 7,70 | 7,71 | 7,62 | 7,68 | -1,41% | 11.776,00 |
| 25.06.2025 | 7,67 | 7,97 | 7,56 | 7,79 | 0,39% | 45.650,00 |
| 24.06.2025 | 7,86 | 8,02 | 7,63 | 7,76 | -0,89% | 105.788,00 |
| 23.06.2025 | 7,90 | 7,91 | 7,56 | 7,83 | 2,86% | 77.426,00 |
| 20.06.2025 | 7,97 | 8,00 | 7,60 | 7,61 | -1,40% | 42.833,00 |
| 18.06.2025 | 7,78 | 7,87 | 7,72 | 7,72 | -0,26% | 19.345,00 |
| 17.06.2025 | 7,76 | 7,86 | 7,71 | 7,74 | -0,13% | 17.902,00 |
| 16.06.2025 | 7,64 | 7,76 | 7,59 | 7,75 | 2,79% | 19.772,00 |
| 13.06.2025 | 7,59 | 7,69 | 7,47 | 7,54 | -0,26% | 16.152,00 |
| 12.06.2025 | 7,72 | 7,77 | 7,45 | 7,56 | -2,45% | 18.017,00 |
| 11.06.2025 | 7,79 | 7,81 | 7,73 | 7,75 | -0,64% | 28.557,00 |
| 10.06.2025 | 7,70 | 7,85 | 7,67 | 7,80 | 0,71% | 76.535,00 |
| 09.06.2025 | 7,81 | 7,82 | 7,70 | 7,75 | 0,98% | 69.348,00 |
| 06.06.2025 | 7,54 | 8,00 | 7,41 | 7,67 | -1,16% | 39.855,00 |
| 05.06.2025 | 7,47 | 7,82 | 7,25 | 7,76 | 0,52% | 117.792,00 |
| 04.06.2025 | 7,75 | 7,83 | 7,53 | 7,72 | -1,34% | 37.833,00 |
| 03.06.2025 | 7,58 | 7,92 | 7,54 | 7,83 | 2,42% | 54.972,00 |
| 02.06.2025 | 7,62 | 8,00 | 7,52 | 7,64 | -0,20% | 48.588,00 |
| 30.05.2025 | 7,85 | 7,98 | 7,65 | 7,66 | -1,86% | 123.962,00 |
| 29.05.2025 | 7,93 | 7,96 | 7,59 | 7,80 | -0,64% | 109.429,00 |
| 28.05.2025 | 7,84 | 7,92 | 7,60 | 7,85 | 1,29% | 240.630,00 |
| 27.05.2025 | 8,28 | 8,30 | 7,56 | 7,75 | 0,13% | 145.712,00 |
| 23.05.2025 | 7,74 | 7,93 | 7,56 | 7,74 | -6,97% | 116.429,00 |
| 22.05.2025 | 8,33 | 8,64 | 8,03 | 8,32 | 3,35% | 192.403,00 |
| 21.05.2025 | 8,53 | 8,59 | 7,71 | 8,05 | 4,55% | 250.852,00 |