3,380€
-0,29%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,37 | 3,38 | 3,37 | 3,37 | -0,59% | - |
| 02.07.2025 | 3,44 | 3,73 | 3,36 | 3,39 | -0,88% | - |
| 01.07.2025 | 3,44 | 3,78 | 3,28 | 3,42 | -0,87% | - |
| 30.06.2025 | 3,27 | 3,52 | 3,20 | 3,45 | 5,18% | - |
| 27.06.2025 | 3,60 | 3,60 | 3,27 | 3,28 | -8,64% | - |
| 26.06.2025 | 3,40 | 3,72 | 3,40 | 3,59 | 1,13% | - |
| 25.06.2025 | 3,40 | 3,71 | 3,40 | 3,55 | 0,28% | - |
| 24.06.2025 | 3,68 | 3,82 | 3,52 | 3,54 | -4,07% | - |
| 23.06.2025 | 3,58 | 3,90 | 3,41 | 3,69 | 0,00% | - |
| 20.06.2025 | 2,96 | 3,77 | 2,96 | 3,69 | 19,42% | - |
| 19.06.2025 | 2,98 | 3,09 | 2,98 | 3,09 | 0,00% | - |
| 18.06.2025 | 3,23 | 3,23 | 3,00 | 3,09 | -4,63% | - |
| 17.06.2025 | 2,95 | 3,26 | 2,91 | 3,24 | 10,20% | - |
| 16.06.2025 | 3,28 | 3,64 | 2,85 | 2,94 | -10,37% | - |
| 13.06.2025 | 3,45 | 3,73 | 3,24 | 3,28 | -4,65% | - |
| 12.06.2025 | 3,29 | 3,51 | 3,26 | 3,44 | 3,93% | - |
| 11.06.2025 | 3,38 | 3,51 | 3,24 | 3,31 | -2,07% | - |
| 10.06.2025 | 3,34 | 3,78 | 3,26 | 3,38 | 1,50% | 10.000,00 |
| 09.06.2025 | 2,91 | 3,39 | 2,91 | 3,33 | 14,43% | - |
| 06.06.2025 | 2,94 | 3,15 | 2,91 | 2,91 | -1,36% | - |
| 05.06.2025 | 2,88 | 3,01 | 2,85 | 2,95 | 2,43% | - |
| 04.06.2025 | 2,78 | 3,02 | 2,78 | 2,88 | -3,03% | - |
| 03.06.2025 | 2,70 | 3,18 | 2,70 | 2,97 | 10,00% | - |
| 02.06.2025 | 2,34 | 2,93 | 2,34 | 2,70 | 14,89% | - |
| 30.05.2025 | 2,29 | 2,38 | 2,27 | 2,35 | 2,62% | - |
| 29.05.2025 | 2,62 | 2,66 | 2,08 | 2,29 | -11,92% | - |
| 28.05.2025 | 2,52 | 2,98 | 2,52 | 2,60 | -0,38% | - |
| 27.05.2025 | 2,38 | 2,77 | 2,38 | 2,61 | 3,98% | - |
| 26.05.2025 | 2,38 | 2,51 | 2,38 | 2,51 | 0,40% | - |
| 23.05.2025 | 2,27 | 2,58 | 2,21 | 2,50 | 9,65% | - |
| 22.05.2025 | 1,94 | 2,32 | 1,94 | 2,28 | 12,59% | - |
| 21.05.2025 | 2,05 | 2,05 | 2,02 | 2,03 | -1,46% | - |
| 20.05.2025 | 1,93 | 2,13 | 1,92 | 2,06 | 6,75% | - |
| 19.05.2025 | 1,95 | 1,99 | 1,80 | 1,93 | -1,79% | - |
| 16.05.2025 | 1,93 | 2,00 | 1,65 | 1,96 | 1,55% | - |
| 15.05.2025 | 1,90 | 1,95 | 1,64 | 1,93 | 1,85% | - |
| 14.05.2025 | 1,91 | 1,91 | 1,64 | 1,90 | -0,52% | - |
| 13.05.2025 | 1,85 | 1,96 | 1,66 | 1,91 | 2,97% | - |
| 12.05.2025 | 1,70 | 1,90 | 1,69 | 1,85 | 8,82% | - |
| 09.05.2025 | 1,86 | 1,97 | 1,67 | 1,70 | -3,13% | - |
| 08.05.2025 | 1,66 | 1,82 | 1,65 | 1,76 | 6,36% | - |
| 07.05.2025 | 1,60 | 1,72 | 1,60 | 1,65 | 3,12% | - |
| 06.05.2025 | 1,69 | 1,70 | 1,51 | 1,60 | -5,33% | - |
| 05.05.2025 | 1,67 | 1,70 | 1,62 | 1,69 | 1,20% | - |
| 02.05.2025 | 1,67 | 1,72 | 1,65 | 1,67 | -5,38% | - |
| 30.04.2025 | 1,72 | 1,81 | 1,71 | 1,77 | 2,92% | - |
| 29.04.2025 | 1,72 | 1,82 | 1,70 | 1,72 | 0,59% | - |
| 28.04.2025 | 1,73 | 1,75 | 1,53 | 1,71 | -1,16% | - |
| 25.04.2025 | 1,72 | 1,79 | 1,70 | 1,73 | 0,88% | - |
| 24.04.2025 | 1,66 | 1,75 | 1,65 | 1,71 | 3,32% | - |
| 23.04.2025 | 1,57 | 1,78 | 1,57 | 1,66 | 1,53% | - |
| 22.04.2025 | 1,68 | 1,74 | 1,61 | 1,63 | -4,40% | - |
| 17.04.2025 | 1,70 | 1,77 | 1,70 | 1,71 | 0,59% | - |
| 16.04.2025 | 1,74 | 1,75 | 1,53 | 1,70 | -3,14% | - |
| 15.04.2025 | 1,76 | 1,80 | 1,75 | 1,75 | -0,57% | - |
| 14.04.2025 | 1,73 | 1,80 | 1,72 | 1,76 | 1,73% | - |
| 11.04.2025 | 1,74 | 1,75 | 1,71 | 1,73 | -0,86% | - |
| 10.04.2025 | 1,73 | 1,80 | 1,71 | 1,75 | 0,87% | - |
| 09.04.2025 | 1,66 | 1,77 | 1,65 | 1,73 | 3,59% | - |
| 08.04.2025 | 1,68 | 1,87 | 1,67 | 1,67 | -0,60% | - |
| 07.04.2025 | 1,82 | 1,90 | 1,63 | 1,68 | -11,81% | - |
| 04.04.2025 | 1,93 | 1,98 | 1,88 | 1,91 | -1,55% | - |
| 03.04.2025 | 1,87 | 2,08 | 1,84 | 1,94 | 3,20% | - |
| 02.04.2025 | 1,67 | 1,88 | 1,63 | 1,88 | 12,61% | - |
| 01.04.2025 | 1,63 | 1,68 | 1,56 | 1,67 | 2,78% | - |
| 31.03.2025 | 1,50 | 1,65 | 1,50 | 1,62 | 7,28% | - |
| 28.03.2025 | 1,50 | 1,61 | 1,45 | 1,51 | -1,63% | - |
| 27.03.2025 | 1,55 | 1,56 | 1,51 | 1,54 | 0,00% | - |
| 26.03.2025 | 1,46 | 1,56 | 1,46 | 1,54 | 3,02% | - |
| 25.03.2025 | 1,45 | 1,55 | 1,44 | 1,49 | -2,61% | - |
| 24.03.2025 | 1,42 | 1,54 | 1,42 | 1,53 | 10,87% | - |
| 21.03.2025 | 1,35 | 1,46 | 1,26 | 1,38 | -5,80% | - |
| 20.03.2025 | 1,38 | 1,47 | 1,38 | 1,47 | 3,53% | - |
| 19.03.2025 | 1,41 | 1,50 | 1,34 | 1,42 | 0,35% | - |
| 18.03.2025 | 1,40 | 1,53 | 1,40 | 1,41 | -7,24% | - |
| 17.03.2025 | 1,46 | 1,54 | 1,43 | 1,52 | 5,19% | - |
| 14.03.2025 | 1,45 | 1,55 | 1,44 | 1,45 | -2,03% | - |
| 13.03.2025 | 1,44 | 1,55 | 1,44 | 1,48 | -3,91% | - |
| 12.03.2025 | 1,38 | 1,55 | 1,38 | 1,54 | 1,66% | - |
| 11.03.2025 | 1,48 | 1,77 | 1,39 | 1,51 | -4,13% | - |
| 10.03.2025 | 1,52 | 1,70 | 1,49 | 1,58 | 3,28% | - |
| 07.03.2025 | 1,41 | 1,56 | 1,40 | 1,53 | 12,96% | - |
| 06.03.2025 | 1,38 | 1,46 | 1,31 | 1,35 | -1,82% | 2.000,00 |
| 05.03.2025 | 1,27 | 1,49 | 1,27 | 1,38 | 1,10% | - |
| 04.03.2025 | 1,31 | 1,43 | 1,31 | 1,36 | 0,37% | - |
| 03.03.2025 | 1,41 | 1,48 | 1,32 | 1,36 | -7,51% | - |
| 28.02.2025 | 1,50 | 1,52 | 1,44 | 1,47 | -2,33% | - |
| 27.02.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 3,81% | - |
| 26.02.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,48% | - |
| 25.02.2025 | 1,41 | 1,49 | 1,41 | 1,41 | -5,05% | - |
| 24.02.2025 | 1,46 | 1,51 | 1,46 | 1,49 | 1,02% | - |
| 21.02.2025 | 1,37 | 1,50 | 1,37 | 1,47 | 3,52% | - |
| 20.02.2025 | 1,48 | 1,53 | 1,42 | 1,42 | -3,73% | - |
| 19.02.2025 | 1,46 | 1,53 | 1,46 | 1,48 | 1,03% | - |
| 18.02.2025 | 1,46 | 1,54 | 1,45 | 1,46 | 2,10% | - |
| 17.02.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 14.02.2025 | 1,49 | 1,50 | 1,42 | 1,43 | -4,35% | - |
| 13.02.2025 | 1,53 | 1,58 | 1,49 | 1,50 | -2,61% | - |
| 12.02.2025 | 1,48 | 1,57 | 1,48 | 1,54 | 4,07% | - |
| 11.02.2025 | 1,55 | 1,58 | 1,48 | 1,48 | -4,84% | - |