0,895$
-0,53%
Echtzeit-Aktienkurs Nyxoah SA
Bid:
Ask:
Aktienkurse zur Nyxoah SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,89 | 0,91 | 0,89 | 0,90 | -0,56% | 165.583,00 |
| 11.11.2026 | 0,90 | 0,91 | 0,86 | 0,90 | 0,00% | 318.639,00 |
| 10.11.2026 | 0,88 | 0,90 | 0,86 | 0,90 | -0,22% | 98.899,00 |
| 09.11.2026 | 0,89 | 0,91 | 0,86 | 0,90 | 6,62% | 212.857,00 |
| 06.11.2026 | 0,83 | 0,85 | 0,80 | 0,85 | 4,32% | 262.087,00 |
| 05.11.2026 | 0,88 | 0,88 | 0,80 | 0,81 | -7,42% | 212.959,00 |
| 04.11.2026 | 0,91 | 0,92 | 0,86 | 0,88 | 0,69% | 321.302,00 |
| 03.11.2026 | 0,88 | 0,91 | 0,86 | 0,87 | -2,03% | 173.077,00 |
| 02.11.2026 | 0,88 | 0,90 | 0,86 | 0,89 | 1,83% | 89.808,00 |
| 30.10.2026 | 0,88 | 0,93 | 0,87 | 0,87 | -3,11% | 157.839,00 |
| 29.10.2026 | 0,92 | 0,92 | 0,88 | 0,90 | -0,11% | 178.763,00 |
| 28.10.2026 | 0,95 | 0,97 | 0,90 | 0,90 | -1,10% | 586.341,00 |
| 27.10.2026 | 0,93 | 0,93 | 0,89 | 0,91 | 6,43% | 295.870,00 |
| 26.10.2026 | 0,84 | 0,86 | 0,81 | 0,86 | 5,29% | 232.402,00 |
| 23.10.2026 | 0,86 | 0,87 | 0,80 | 0,81 | -0,49% | 181.006,00 |
| 22.10.2026 | 0,85 | 0,86 | 0,80 | 0,82 | -8,72% | 643.613,00 |
| 21.10.2026 | 0,92 | 0,95 | 0,88 | 0,90 | -4,58% | 413.399,00 |
| 20.10.2026 | 0,95 | 0,96 | 0,92 | 0,94 | -1,26% | 468.993,00 |
| 19.10.2026 | 0,96 | 0,97 | 0,90 | 0,95 | -14,41% | 484.174,00 |
| 16.10.2026 | 1,19 | 1,20 | 1,11 | 1,11 | -6,72% | 210.220,00 |
| 15.10.2026 | 1,20 | 1,22 | 1,19 | 1,19 | -4,80% | 130.174,00 |
| 14.10.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -3,10% | 91.586,00 |
| 13.10.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -2,27% | 58.625,00 |
| 12.10.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -2,94% | 142.916,00 |
| 09.10.2026 | 1,35 | 1,38 | 1,35 | 1,36 | 0,37% | 35.850,00 |
| 08.10.2026 | 1,38 | 1,38 | 1,33 | 1,36 | -4,38% | 87.933,00 |
| 07.10.2026 | 1,42 | 1,45 | 1,41 | 1,42 | -0,91% | 81.490,00 |
| 06.10.2026 | 1,43 | 1,47 | 1,40 | 1,43 | 1,42% | 132.010,00 |
| 05.10.2026 | 1,37 | 1,47 | 1,36 | 1,41 | 4,06% | 191.044,00 |
| 02.10.2026 | 1,34 | 1,36 | 1,32 | 1,36 | 1,88% | 68.516,00 |
| 01.10.2026 | 1,38 | 1,38 | 1,31 | 1,33 | -2,92% | 119.967,00 |
| 30.09.2026 | 1,40 | 1,41 | 1,36 | 1,37 | 0,00% | 189.841,00 |
| 29.09.2026 | 1,51 | 1,51 | 1,37 | 1,37 | -14,91% | 337.205,00 |
| 28.09.2026 | 1,61 | 1,67 | 1,56 | 1,61 | 10,27% | 642.464,00 |
| 25.09.2026 | 1,34 | 1,47 | 1,34 | 1,46 | 14,96% | 262.652,00 |
| 24.09.2026 | 1,30 | 1,32 | 1,27 | 1,27 | -4,51% | 182.584,00 |
| 23.09.2026 | 1,40 | 1,41 | 1,30 | 1,33 | -5,00% | 257.759,00 |
| 22.09.2026 | 1,46 | 1,46 | 1,39 | 1,40 | -4,44% | 149.068,00 |
| 21.09.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -0,68% | 59.656,00 |
| 18.09.2026 | 1,50 | 1,51 | 1,47 | 1,48 | -1,67% | 81.010,00 |
| 17.09.2026 | 1,56 | 1,56 | 1,48 | 1,50 | -2,91% | 74.375,00 |
| 16.09.2026 | 1,56 | 1,58 | 1,53 | 1,55 | 0,32% | 152.148,00 |
| 15.09.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -4,35% | 63.509,00 |
| 14.09.2026 | 1,55 | 1,61 | 1,54 | 1,61 | 4,55% | 154.309,00 |
| 11.09.2026 | 1,53 | 1,57 | 1,51 | 1,54 | 2,67% | 179.191,00 |
| 10.09.2026 | 1,51 | 1,53 | 1,47 | 1,50 | -1,32% | 184.888,00 |
| 09.09.2026 | 1,56 | 1,56 | 1,51 | 1,52 | -2,25% | 235.382,00 |
| 08.09.2026 | 1,63 | 1,64 | 1,54 | 1,56 | -4,01% | 369.650,00 |
| 04.09.2026 | 1,74 | 1,81 | 1,59 | 1,62 | -6,90% | 1.007.997,00 |
| 03.09.2026 | 1,82 | 1,83 | 1,65 | 1,74 | 15,61% | 4.499.135,00 |
| 02.09.2026 | 1,52 | 1,54 | 1,50 | 1,51 | 0,67% | 80.167,00 |
| 01.09.2026 | 1,54 | 1,54 | 1,50 | 1,50 | -4,47% | 74.703,00 |
| 31.08.2026 | 1,62 | 1,62 | 1,55 | 1,57 | -2,19% | 105.890,00 |
| 28.08.2026 | 1,59 | 1,63 | 1,57 | 1,60 | 1,91% | 85.980,00 |
| 27.08.2026 | 1,64 | 1,64 | 1,57 | 1,57 | -2,48% | 100.878,00 |
| 26.08.2026 | 1,67 | 1,68 | 1,60 | 1,61 | -1,83% | 126.412,00 |
| 25.08.2026 | 1,63 | 1,66 | 1,61 | 1,64 | 1,23% | 156.737,00 |
| 24.08.2026 | 1,67 | 1,67 | 1,59 | 1,62 | 1,57% | 108.598,00 |
| 21.08.2026 | 1,65 | 1,65 | 1,59 | 1,60 | -3,04% | 164.060,00 |
| 20.08.2026 | 1,64 | 1,70 | 1,64 | 1,65 | -0,30% | 39.201,00 |
| 19.08.2026 | 1,63 | 1,67 | 1,59 | 1,65 | 3,12% | 156.389,00 |
| 18.08.2026 | 1,64 | 1,67 | 1,58 | 1,60 | -0,62% | 123.319,00 |
| 17.08.2026 | 1,59 | 1,63 | 1,59 | 1,61 | 0,31% | 55.676,00 |
| 14.08.2026 | 1,65 | 1,65 | 1,57 | 1,61 | 2,23% | 117.494,00 |
| 13.08.2026 | 1,57 | 1,59 | 1,54 | 1,57 | -0,63% | 103.377,00 |
| 12.08.2026 | 1,57 | 1,59 | 1,56 | 1,58 | -0,63% | 86.866,00 |
| 11.08.2026 | 1,59 | 1,62 | 1,56 | 1,59 | 1,27% | 91.311,00 |
| 10.08.2026 | 1,51 | 1,59 | 1,50 | 1,57 | 6,80% | 113.395,00 |
| 07.08.2026 | 1,37 | 1,47 | 1,37 | 1,47 | 12,21% | 82.803,00 |
| 06.08.2026 | 1,36 | 1,36 | 1,30 | 1,31 | -6,43% | 168.758,00 |
| 05.08.2026 | 1,49 | 1,49 | 1,40 | 1,40 | -3,45% | 130.169,00 |
| 04.08.2026 | 1,47 | 1,49 | 1,39 | 1,45 | 0,00% | 210.657,00 |
| 03.08.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 3,57% | 86.970,00 |
| 31.07.2026 | 1,40 | 1,41 | 1,35 | 1,40 | -0,71% | 332.694,00 |
| 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 | 0,36% | 58.962,00 |
| 24.07.2026 | 1,43 | 1,43 | 1,38 | 1,41 | -3,77% | 102.831,00 |
| 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 | 0,00% | 55.722,00 |
| 17.07.2026 | 1,58 | 1,61 | 1,55 | 1,56 | -4,00% | 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 | -4,36% | 84.022,00 |
| 10.07.2026 | 1,72 | 1,75 | 1,68 | 1,72 | 3,30% | 223.524,00 |
| 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% | 112.129,00 |
| 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 |