2,980$
0,34%
Echtzeit-Aktienkurs Nyxoah SA
Bid:
Ask:
Aktienkurse zur Nyxoah SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,09 | 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 | 3,40% | 29.882,00 |
| 08.05.2026 | 3,22 | 3,26 | 3,12 | 3,24 | 3,02% | 66.219,00 |
| 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% | 5.836,00 |
| 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 | -0,62% | 21.443,00 |
| 17.04.2026 | 3,34 | 3,36 | 3,25 | 3,25 | -0,31% | 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 | -1,59% | 18.103,00 |
| 27.03.2026 | 3,00 | 3,00 | 2,77 | 2,83 | -8,58% | 164.323,00 |
| 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% | 34.075,00 |
| 13.03.2026 | 3,42 | 3,44 | 3,12 | 3,14 | -8,99% | 71.398,00 |
| 12.03.2026 | 3,49 | 3,52 | 3,37 | 3,45 | -3,90% | 47.109,00 |
| 11.03.2026 | 3,55 | 3,59 | 3,45 | 3,59 | 1,41% | 28.118,00 |
| 10.03.2026 | 3,58 | 3,58 | 3,39 | 3,54 | -0,28% | 56.231,00 |
| 09.03.2026 | 3,57 | 3,62 | 3,41 | 3,55 | -3,53% | 44.090,00 |
| 06.03.2026 | 3,65 | 3,75 | 3,65 | 3,68 | -1,08% | 20.016,00 |
| 05.03.2026 | 3,84 | 3,85 | 3,67 | 3,72 | -5,73% | 20.602,00 |
| 04.03.2026 | 3,82 | 4,00 | 3,82 | 3,95 | 5,23% | 42.958,00 |
| 03.03.2026 | 3,95 | 3,95 | 3,74 | 3,75 | -6,72% | 57.296,00 |
| 02.03.2026 | 4,17 | 4,17 | 4,01 | 4,02 | -1,47% | 36.285,00 |
| 27.02.2026 | 4,47 | 4,48 | 3,92 | 4,08 | -16,22% | 132.805,00 |
| 26.02.2026 | 4,38 | 5,17 | 4,36 | 4,87 | 9,44% | 395.505,00 |
| 25.02.2026 | 4,32 | 4,47 | 4,32 | 4,45 | 4,19% | 7.063,00 |
| 24.02.2026 | 4,44 | 4,44 | 4,25 | 4,27 | -3,59% | 23.847,00 |
| 23.02.2026 | 4,55 | 4,55 | 4,21 | 4,43 | -2,64% | 45.460,00 |
| 20.02.2026 | 4,67 | 4,67 | 4,55 | 4,55 | -3,60% | 17.206,00 |
| 19.02.2026 | 4,85 | 4,85 | 4,57 | 4,72 | -3,48% | 20.264,00 |
| 18.02.2026 | 4,77 | 4,95 | 4,56 | 4,89 | 10,63% | 59.012,00 |
| 17.02.2026 | 4,36 | 4,47 | 4,36 | 4,42 | -0,23% | 10.164,00 |
| 13.02.2026 | 4,44 | 4,47 | 4,38 | 4,43 | 1,14% | 20.729,00 |
| 12.02.2026 | 4,68 | 4,72 | 4,10 | 4,38 | -6,01% | 125.930,00 |
| 11.02.2026 | 4,75 | 4,75 | 4,55 | 4,66 | 0,87% | 24.808,00 |
| 10.02.2026 | 4,79 | 4,79 | 4,62 | 4,62 | -2,33% | 22.316,00 |
| 09.02.2026 | 4,79 | 4,83 | 4,61 | 4,73 | 1,72% | 18.979,00 |
| 06.02.2026 | 4,68 | 4,72 | 4,60 | 4,65 | 1,31% | 9.954,00 |
| 05.02.2026 | 4,65 | 4,70 | 4,58 | 4,59 | -1,18% | 30.645,00 |
| 04.02.2026 | 4,65 | 4,68 | 4,58 | 4,65 | 0,54% | 10.441,00 |
| 03.02.2026 | 4,69 | 4,70 | 4,59 | 4,62 | -1,91% | 14.256,00 |
| 02.02.2026 | 4,77 | 4,80 | 4,71 | 4,71 | -0,74% | 58.240,00 |
| 30.01.2026 | 4,90 | 4,90 | 4,75 | 4,75 | -1,96% | 41.862,00 |
| 29.01.2026 | 4,92 | 4,99 | 4,84 | 4,84 | -1,22% | 56.346,00 |
| 28.01.2026 | 4,73 | 4,97 | 4,73 | 4,90 | 2,94% | 126.534,00 |
| 27.01.2026 | 4,82 | 4,92 | 4,70 | 4,76 | -0,63% | 46.045,00 |
| 26.01.2026 | 4,76 | 5,00 | 4,73 | 4,79 | -0,21% | 91.864,00 |
| 22.01.2026 | 4,93 | 5,00 | 4,80 | 4,80 | 1,05% | 33.810,00 |
| 21.01.2026 | 4,80 | 4,90 | 4,66 | 4,75 | 0,42% | 61.115,00 |
| 20.01.2026 | 4,78 | 4,91 | 4,72 | 4,73 | -5,59% | 56.785,00 |
| 16.01.2026 | 5,12 | 5,23 | 5,01 | 5,01 | -2,72% | 25.520,00 |
| 15.01.2026 | 5,25 | 5,31 | 5,12 | 5,15 | 0,00% | 18.368,00 |
| 14.01.2026 | 5,27 | 5,28 | 5,07 | 5,15 | -1,53% | 14.739,00 |
| 13.01.2026 | 5,23 | 5,39 | 5,21 | 5,23 | 2,95% | 44.532,00 |
| 12.01.2026 | 5,11 | 5,29 | 5,01 | 5,08 | -0,39% | 21.583,00 |
| 09.01.2026 | 5,00 | 5,19 | 4,92 | 5,10 | 1,80% | 43.985,00 |
| 08.01.2026 | 4,93 | 5,05 | 4,81 | 5,01 | 0,00% | 20.246,00 |
| 07.01.2026 | 4,87 | 5,03 | 4,75 | 5,01 | 2,87% | 32.298,00 |
| 06.01.2026 | 4,70 | 4,87 | 4,70 | 4,87 | 2,63% | 14.508,00 |
| 05.01.2026 | 4,66 | 4,85 | 4,49 | 4,75 | 5,44% | 150.462,00 |