1,170$
-12,03%
Echtzeit-Aktienkurs Rexahn Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rexahn Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 1,33 | 1,36 | 1,07 | 1,17 | -12,03% | 675.753,00 |
| 22.10.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 0,00% | 54.760,00 |
| 21.10.2024 | 1,35 | 1,35 | 1,28 | 1,33 | 0,76% | 69.660,00 |
| 18.10.2024 | 1,27 | 1,33 | 1,27 | 1,32 | 3,94% | 108.938,00 |
| 17.10.2024 | 1,27 | 1,30 | 1,25 | 1,27 | -0,78% | 48.374,00 |
| 16.10.2024 | 1,24 | 1,30 | 1,22 | 1,28 | 3,23% | 121.633,00 |
| 15.10.2024 | 1,25 | 1,27 | 1,22 | 1,24 | -1,59% | 59.351,00 |
| 14.10.2024 | 1,22 | 1,26 | 1,21 | 1,26 | 3,28% | 37.803,00 |
| 11.10.2024 | 1,24 | 1,28 | 1,21 | 1,22 | -0,81% | 73.747,00 |
| 10.10.2024 | 1,26 | 1,29 | 1,21 | 1,23 | -3,15% | 86.287,00 |
| 09.10.2024 | 1,29 | 1,39 | 1,26 | 1,27 | -2,31% | 79.995,00 |
| 08.10.2024 | 1,27 | 1,30 | 1,25 | 1,30 | 3,17% | 56.636,00 |
| 07.10.2024 | 1,33 | 1,34 | 1,24 | 1,26 | -4,55% | 196.620,00 |
| 04.10.2024 | 1,31 | 1,33 | 1,28 | 1,32 | 2,33% | 79.738,00 |
| 03.10.2024 | 1,33 | 1,35 | 1,29 | 1,29 | -3,01% | 68.659,00 |
| 02.10.2024 | 1,26 | 1,34 | 1,25 | 1,33 | 5,56% | 58.141,00 |
| 01.10.2024 | 1,30 | 1,32 | 1,25 | 1,26 | -3,82% | 55.309,00 |
| 30.09.2024 | 1,32 | 1,33 | 1,28 | 1,31 | 1,55% | 78.037,00 |
| 27.09.2024 | 1,30 | 1,31 | 1,25 | 1,29 | 0,00% | 122.447,00 |
| 26.09.2024 | 1,32 | 1,32 | 1,28 | 1,29 | 0,00% | 50.311,00 |
| 25.09.2024 | 1,37 | 1,38 | 1,27 | 1,29 | -6,52% | 136.800,00 |
| 24.09.2024 | 1,34 | 1,42 | 1,34 | 1,38 | 1,47% | 66.083,00 |
| 23.09.2024 | 1,40 | 1,43 | 1,34 | 1,36 | -1,81% | 136.972,00 |
| 20.09.2024 | 1,46 | 1,49 | 1,38 | 1,39 | -4,48% | 87.131,00 |
| 19.09.2024 | 1,36 | 1,49 | 1,35 | 1,45 | 9,02% | 187.401,00 |
| 18.09.2024 | 1,32 | 1,37 | 1,32 | 1,33 | 1,53% | 89.247,00 |
| 17.09.2024 | 1,30 | 1,35 | 1,30 | 1,31 | 0,77% | 76.842,00 |
| 16.09.2024 | 1,33 | 1,35 | 1,28 | 1,30 | 0,00% | 84.808,00 |
| 13.09.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 3,17% | 36.949,00 |
| 12.09.2024 | 1,29 | 1,33 | 1,23 | 1,26 | -3,08% | 86.686,00 |
| 11.09.2024 | 1,30 | 1,30 | 1,24 | 1,30 | 0,78% | 49.373,00 |
| 10.09.2024 | 1,20 | 1,29 | 1,19 | 1,29 | 6,61% | 54.908,00 |
| 09.09.2024 | 1,20 | 1,24 | 1,18 | 1,21 | 0,00% | 73.469,00 |
| 06.09.2024 | 1,26 | 1,28 | 1,17 | 1,21 | -2,42% | 52.399,00 |
| 05.09.2024 | 1,20 | 1,26 | 1,19 | 1,24 | 2,48% | 37.167,00 |
| 04.09.2024 | 1,16 | 1,21 | 1,15 | 1,21 | 1,68% | 205.766,00 |
| 03.09.2024 | 1,23 | 1,26 | 1,17 | 1,19 | -4,03% | 111.572,00 |
| 30.08.2024 | 1,25 | 1,30 | 1,20 | 1,24 | -1,59% | 56.601,00 |
| 29.08.2024 | 1,26 | 1,27 | 1,22 | 1,26 | 3,28% | 83.281,00 |
| 28.08.2024 | 1,25 | 1,28 | 1,21 | 1,22 | 0,00% | 131.587,00 |
| 27.08.2024 | 1,26 | 1,33 | 1,20 | 1,22 | -3,17% | 137.817,00 |
| 26.08.2024 | 1,31 | 1,37 | 1,25 | 1,26 | -3,82% | 108.463,00 |
| 23.08.2024 | 1,33 | 1,36 | 1,25 | 1,31 | 0,77% | 152.134,00 |
| 22.08.2024 | 1,38 | 1,38 | 1,28 | 1,30 | -3,70% | 110.675,00 |
| 21.08.2024 | 1,34 | 1,42 | 1,30 | 1,35 | 2,27% | 209.456,00 |
| 20.08.2024 | 1,39 | 1,39 | 1,29 | 1,32 | -2,94% | 276.308,00 |
| 19.08.2024 | 1,32 | 1,42 | 1,32 | 1,36 | 2,26% | 218.049,00 |
| 16.08.2024 | 1,25 | 1,35 | 1,25 | 1,33 | 7,26% | 172.697,00 |
| 15.08.2024 | 1,22 | 1,28 | 1,16 | 1,24 | -0,80% | 517.380,00 |
| 14.08.2024 | 1,32 | 1,39 | 1,25 | 1,25 | -4,58% | 315.498,00 |
| 13.08.2024 | 1,60 | 1,61 | 1,27 | 1,31 | -20,85% | 727.273,00 |
| 12.08.2024 | 1,70 | 1,70 | 1,65 | 1,66 | -0,90% | 118.966,00 |
| 09.08.2024 | 1,71 | 1,78 | 1,65 | 1,67 | -2,34% | 67.007,00 |
| 08.08.2024 | 1,65 | 1,75 | 1,65 | 1,71 | 3,95% | 100.813,00 |
| 07.08.2024 | 1,77 | 1,77 | 1,63 | 1,65 | -4,36% | 85.029,00 |
| 06.08.2024 | 1,77 | 1,86 | 1,68 | 1,72 | 3,61% | 140.097,00 |
| 05.08.2024 | 1,65 | 1,74 | 1,63 | 1,66 | -5,14% | 126.654,00 |
| 02.08.2024 | 1,78 | 1,83 | 1,71 | 1,75 | -6,91% | 132.388,00 |
| 01.08.2024 | 1,99 | 2,06 | 1,78 | 1,88 | -5,53% | 207.348,00 |
| 31.07.2024 | 2,00 | 2,06 | 1,96 | 1,99 | -0,50% | 73.602,00 |
| 30.07.2024 | 2,09 | 2,09 | 1,96 | 2,00 | -3,38% | 93.342,00 |
| 29.07.2024 | 2,09 | 2,09 | 2,04 | 2,07 | 0,98% | 157.608,00 |
| 26.07.2024 | 2,07 | 2,08 | 2,01 | 2,05 | 0,49% | 51.634,00 |
| 25.07.2024 | 2,01 | 2,09 | 2,01 | 2,04 | 2,51% | 104.693,00 |
| 24.07.2024 | 2,05 | 2,08 | 1,97 | 1,99 | -3,40% | 91.124,00 |
| 23.07.2024 | 1,93 | 2,08 | 1,89 | 2,06 | 5,64% | 128.114,00 |
| 22.07.2024 | 1,99 | 2,05 | 1,90 | 1,95 | -2,01% | 136.678,00 |
| 19.07.2024 | 1,99 | 2,00 | 1,94 | 1,99 | 2,58% | 88.660,00 |
| 18.07.2024 | 2,06 | 2,18 | 1,89 | 1,94 | -5,37% | 406.281,00 |
| 17.07.2024 | 1,98 | 2,08 | 1,98 | 2,05 | 5,67% | 178.513,00 |
| 16.07.2024 | 2,05 | 2,10 | 1,93 | 1,94 | -5,83% | 292.570,00 |
| 15.07.2024 | 2,00 | 2,13 | 1,98 | 2,06 | 4,83% | 275.578,00 |
| 12.07.2024 | 1,83 | 1,99 | 1,79 | 1,97 | 8,56% | 291.356,00 |
| 11.07.2024 | 1,67 | 1,83 | 1,64 | 1,81 | 9,70% | 177.746,00 |
| 10.07.2024 | 1,55 | 1,67 | 1,53 | 1,65 | 6,45% | 158.219,00 |
| 09.07.2024 | 1,56 | 1,59 | 1,53 | 1,55 | -0,64% | 77.998,00 |
| 08.07.2024 | 1,54 | 1,59 | 1,53 | 1,56 | 2,30% | 78.504,00 |
| 05.07.2024 | 1,56 | 1,58 | 1,50 | 1,53 | -3,48% | 151.361,00 |
| 03.07.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 1,94% | 39.058,00 |
| 02.07.2024 | 1,61 | 1,61 | 1,54 | 1,55 | -2,52% | 72.217,00 |
| 01.07.2024 | 1,52 | 1,64 | 1,52 | 1,59 | 3,92% | 101.349,00 |
| 28.06.2024 | 1,55 | 1,57 | 1,51 | 1,53 | 0,66% | 176.903,00 |
| 27.06.2024 | 1,56 | 1,56 | 1,50 | 1,52 | -0,98% | 132.274,00 |
| 26.06.2024 | 1,54 | 1,57 | 1,53 | 1,54 | 0,33% | 106.905,00 |
| 25.06.2024 | 1,61 | 1,63 | 1,52 | 1,53 | -4,67% | 182.802,00 |
| 24.06.2024 | 1,56 | 1,63 | 1,56 | 1,61 | 1,58% | 53.110,00 |
| 21.06.2024 | 1,64 | 1,65 | 1,55 | 1,58 | -1,86% | 142.156,00 |
| 20.06.2024 | 1,59 | 1,68 | 1,57 | 1,61 | 5,23% | 171.986,00 |
| 18.06.2024 | 1,68 | 1,69 | 1,53 | 1,53 | -8,93% | 201.816,00 |
| 17.06.2024 | 1,68 | 1,69 | 1,61 | 1,68 | 1,82% | 130.633,00 |
| 14.06.2024 | 1,66 | 1,71 | 1,65 | 1,65 | -1,79% | 53.352,00 |
| 13.06.2024 | 1,72 | 1,75 | 1,64 | 1,68 | -2,33% | 95.371,00 |
| 12.06.2024 | 1,75 | 1,76 | 1,71 | 1,72 | 0,29% | 108.933,00 |
| 11.06.2024 | 1,71 | 1,75 | 1,68 | 1,72 | 0,88% | 44.910,00 |
| 10.06.2024 | 1,66 | 1,76 | 1,65 | 1,70 | 0,59% | 97.531,00 |
| 07.06.2024 | 1,75 | 1,77 | 1,64 | 1,69 | -1,17% | 75.143,00 |
| 06.06.2024 | 1,76 | 1,78 | 1,66 | 1,71 | -2,29% | 60.727,00 |
| 05.06.2024 | 1,65 | 1,75 | 1,65 | 1,75 | 6,06% | 75.478,00 |
| 04.06.2024 | 1,66 | 1,73 | 1,64 | 1,65 | -1,79% | 80.246,00 |
| 03.06.2024 | 1,68 | 1,74 | 1,65 | 1,68 | -0,59% | 74.782,00 |