7,420$
-1,07%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 6,77 | 7,75 | 6,62 | 7,70 | 13,40% | 189.291,00 |
| 19.05.2025 | 6,75 | 6,79 | 6,43 | 6,79 | 7,95% | 155.514,00 |
| 16.05.2025 | 6,27 | 6,38 | 6,06 | 6,29 | 1,29% | 97.264,00 |
| 15.05.2025 | 6,24 | 6,36 | 6,07 | 6,21 | 2,48% | 208.048,00 |
| 14.05.2025 | 5,77 | 6,14 | 5,70 | 6,06 | 4,84% | 107.587,00 |
| 13.05.2025 | 6,03 | 6,14 | 5,62 | 5,78 | -3,34% | 137.409,00 |
| 12.05.2025 | 6,17 | 6,31 | 5,80 | 5,98 | -5,08% | 140.376,00 |
| 09.05.2025 | 6,27 | 6,36 | 6,13 | 6,30 | 1,61% | 48.455,00 |
| 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% | 175.449,00 |
| 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% | 48.535,00 |
| 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 | 6,23 | 6,33 | 6,04 | 6,15 | 1,74% | 291.345,00 |
| 10.04.2025 | 6,36 | 6,44 | 5,90 | 6,05 | -3,13% | 201.230,00 |
| 09.04.2025 | 6,33 | 6,50 | 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% | 82.374,00 |
| 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% | 81.348,00 |
| 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 | 1,89% | 74.341,00 |
| 21.03.2025 | 11,47 | 11,62 | 11,09 | 11,09 | -3,31% | 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 |