3,040€
5,56%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,80 | 2,83 | 2,80 | 2,83 | -5,98% | - |
| 29.07.2026 | 3,07 | 3,11 | 3,01 | 3,01 | -1,95% | - |
| 28.07.2026 | 3,00 | 3,11 | 2,88 | 3,07 | 1,66% | - |
| 27.07.2026 | 3,20 | 3,24 | 2,95 | 3,02 | -8,76% | - |
| 24.07.2026 | 3,30 | 3,31 | 3,30 | 3,31 | 4,09% | - |
| 23.07.2026 | 3,12 | 3,27 | 3,04 | 3,18 | 1,60% | - |
| 22.07.2026 | 3,15 | 3,23 | 3,10 | 3,13 | 0,97% | - |
| 21.07.2026 | 3,20 | 3,25 | 3,05 | 3,10 | 0,00% | - |
| 20.07.2026 | 3,32 | 3,32 | 3,10 | 3,10 | -8,28% | - |
| 17.07.2026 | 3,29 | 3,40 | 3,26 | 3,38 | 2,11% | - |
| 16.07.2026 | 3,21 | 3,33 | 3,03 | 3,31 | 4,75% | - |
| 15.07.2026 | 3,11 | 3,23 | 3,05 | 3,16 | 0,32% | - |
| 14.07.2026 | 3,15 | 3,26 | 3,03 | 3,15 | -1,25% | - |
| 13.07.2026 | 3,16 | 3,26 | 3,03 | 3,19 | 4,59% | - |
| 10.07.2026 | 3,11 | 3,11 | 3,05 | 3,05 | 0,33% | - |
| 09.07.2026 | 2,91 | 3,08 | 2,89 | 3,04 | 4,11% | - |
| 08.07.2026 | 3,00 | 3,09 | 2,89 | 2,92 | -3,63% | - |
| 06.07.2026 | 2,96 | 3,15 | 2,91 | 3,03 | 2,02% | - |
| 03.07.2026 | 2,98 | 2,99 | 2,97 | 2,97 | 0,00% | - |
| 02.07.2026 | 3,01 | 3,18 | 2,91 | 2,97 | -1,98% | - |
| 01.07.2026 | 3,16 | 3,21 | 3,03 | 3,03 | -3,81% | - |
| 30.06.2026 | 3,16 | 3,18 | 3,13 | 3,15 | 1,61% | - |
| 29.06.2026 | 3,16 | 3,25 | 2,96 | 3,10 | 7,64% | - |
| 26.06.2026 | 2,91 | 3,15 | 2,86 | 2,88 | -0,35% | - |
| 25.06.2026 | 2,96 | 3,09 | 2,83 | 2,89 | 5,47% | 16.600,00 |
| 23.06.2026 | 2,91 | 2,91 | 2,74 | 2,74 | -4,86% | - |
| 22.06.2026 | 2,76 | 2,93 | 2,65 | 2,88 | 7,46% | - |
| 19.06.2026 | 2,76 | 2,81 | 2,68 | 2,68 | -3,94% | - |
| 18.06.2026 | 2,81 | 2,82 | 2,77 | 2,79 | -1,41% | - |
| 17.06.2026 | 2,75 | 2,91 | 2,71 | 2,83 | -0,70% | - |
| 16.06.2026 | 2,71 | 2,86 | 2,68 | 2,85 | 2,52% | - |
| 15.06.2026 | 2,88 | 3,00 | 2,73 | 2,78 | -1,07% | - |
| 12.06.2026 | 2,91 | 3,09 | 2,76 | 2,81 | 0,00% | - |
| 10.06.2026 | 2,81 | 2,85 | 2,73 | 2,81 | -1,06% | - |
| 09.06.2026 | 2,96 | 3,01 | 2,83 | 2,84 | -5,02% | - |
| 08.06.2026 | 2,97 | 3,01 | 2,97 | 2,99 | 0,34% | - |
| 05.06.2026 | 3,04 | 3,17 | 2,92 | 2,98 | -4,79% | - |
| 04.06.2026 | 3,14 | 3,14 | 3,10 | 3,13 | -1,26% | - |
| 03.06.2026 | 3,28 | 3,30 | 3,17 | 3,17 | 1,28% | - |
| 01.06.2026 | 3,19 | 3,30 | 3,10 | 3,13 | 0,64% | 87.000,00 |
| 29.05.2026 | 3,18 | 3,21 | 3,10 | 3,11 | -1,58% | - |
| 28.05.2026 | 3,10 | 3,17 | 3,06 | 3,16 | 2,93% | - |
| 26.05.2026 | 3,01 | 3,13 | 2,98 | 3,07 | 5,14% | - |
| 25.05.2026 | 2,99 | 3,00 | 2,92 | 2,92 | -2,99% | - |
| 22.05.2026 | 3,18 | 3,20 | 2,93 | 3,01 | -4,44% | - |
| 21.05.2026 | 3,07 | 3,21 | 3,07 | 3,15 | 2,61% | - |
| 20.05.2026 | 3,13 | 3,19 | 3,03 | 3,07 | -0,97% | - |
| 19.05.2026 | 3,16 | 3,25 | 3,06 | 3,10 | -2,21% | - |
| 18.05.2026 | 2,75 | 3,19 | 2,69 | 3,17 | 16,12% | - |
| 15.05.2026 | 2,87 | 3,05 | 2,70 | 2,73 | -4,55% | - |
| 14.05.2026 | 3,00 | 3,18 | 2,68 | 2,86 | -6,54% | - |
| 13.05.2026 | 2,57 | 3,08 | 2,56 | 3,06 | 20,47% | - |
| 12.05.2026 | 2,52 | 2,58 | 2,43 | 2,54 | 0,79% | - |
| 11.05.2026 | 2,90 | 2,99 | 2,52 | 2,52 | 0,80% | - |
| 08.05.2026 | 2,73 | 3,20 | 2,46 | 2,50 | -9,09% | - |
| 07.05.2026 | 2,75 | 2,85 | 2,59 | 2,75 | -0,36% | - |
| 06.05.2026 | 2,65 | 2,76 | 2,55 | 2,76 | 4,15% | - |
| 05.05.2026 | 2,60 | 2,86 | 2,60 | 2,65 | 1,15% | - |
| 04.05.2026 | 2,65 | 2,74 | 2,50 | 2,62 | -4,38% | - |
| 30.04.2026 | 2,78 | 2,83 | 2,50 | 2,74 | -0,36% | - |
| 29.04.2026 | 2,85 | 2,85 | 2,73 | 2,75 | -3,17% | - |
| 28.04.2026 | 2,76 | 2,86 | 2,65 | 2,84 | 4,03% | - |
| 27.04.2026 | 2,45 | 2,73 | 2,40 | 2,73 | 10,53% | - |
| 24.04.2026 | 2,40 | 2,56 | 2,35 | 2,47 | 0,82% | - |
| 23.04.2026 | 2,43 | 2,54 | 2,32 | 2,45 | -0,41% | - |
| 22.04.2026 | 2,45 | 2,50 | 2,40 | 2,46 | -0,40% | - |
| 21.04.2026 | 2,60 | 2,66 | 2,44 | 2,47 | -6,08% | - |
| 20.04.2026 | 2,54 | 2,64 | 2,50 | 2,63 | 4,37% | - |
| 17.04.2026 | 2,51 | 2,62 | 2,50 | 2,52 | 0,80% | - |
| 16.04.2026 | 2,64 | 2,67 | 2,50 | 2,50 | -4,94% | - |
| 15.04.2026 | 2,45 | 2,63 | 2,40 | 2,63 | 9,13% | - |
| 14.04.2026 | 2,50 | 2,50 | 2,37 | 2,41 | -3,21% | - |
| 13.04.2026 | 2,56 | 2,62 | 2,45 | 2,49 | 2,89% | - |
| 10.04.2026 | 2,50 | 2,62 | 2,42 | 2,42 | -3,59% | - |
| 09.04.2026 | 2,50 | 2,51 | 2,40 | 2,51 | 1,62% | - |
| 08.04.2026 | 2,40 | 2,50 | 2,36 | 2,47 | 2,07% | - |
| 07.04.2026 | 2,49 | 2,52 | 2,30 | 2,42 | -5,10% | - |
| 02.04.2026 | 2,50 | 2,58 | 2,45 | 2,55 | 0,39% | - |
| 01.04.2026 | 2,60 | 2,60 | 2,46 | 2,54 | -0,39% | - |
| 31.03.2026 | 2,50 | 2,56 | 2,45 | 2,55 | 3,66% | - |
| 30.03.2026 | 2,50 | 2,62 | 2,43 | 2,46 | -1,99% | 1.560,00 |
| 27.03.2026 | 2,50 | 2,62 | 2,49 | 2,51 | -1,57% | - |
| 26.03.2026 | 2,60 | 2,69 | 2,54 | 2,55 | -2,67% | - |
| 25.03.2026 | 2,64 | 2,72 | 2,60 | 2,62 | -0,76% | - |
| 24.03.2026 | 2,69 | 2,71 | 2,62 | 2,64 | -1,49% | - |
| 23.03.2026 | 2,50 | 2,73 | 2,48 | 2,68 | 6,35% | - |
| 20.03.2026 | 2,56 | 2,62 | 2,45 | 2,52 | -3,08% | - |
| 19.03.2026 | 2,68 | 2,70 | 2,58 | 2,60 | -2,62% | - |
| 18.03.2026 | 2,60 | 2,71 | 2,58 | 2,67 | 2,69% | - |
| 17.03.2026 | 2,55 | 2,68 | 2,50 | 2,60 | 2,36% | - |
| 16.03.2026 | 3,06 | 3,07 | 2,46 | 2,54 | -17,26% | - |
| 13.03.2026 | 3,25 | 3,36 | 3,04 | 3,07 | -4,66% | - |
| 12.03.2026 | 3,45 | 3,50 | 3,22 | 3,22 | -5,29% | - |
| 11.03.2026 | 3,53 | 3,60 | 3,40 | 3,40 | -3,41% | - |
| 10.03.2026 | 3,45 | 3,62 | 3,36 | 3,52 | 2,33% | - |
| 09.03.2026 | 3,38 | 3,66 | 3,34 | 3,44 | 2,08% | - |
| 06.03.2026 | 3,40 | 3,45 | 3,27 | 3,37 | 0,00% | - |
| 05.03.2026 | 3,30 | 3,44 | 3,29 | 3,37 | 0,00% | - |
| 04.03.2026 | 3,35 | 3,48 | 3,33 | 3,37 | 0,00% | - |
| 03.03.2026 | 3,51 | 3,62 | 3,34 | 3,37 | -4,26% | - |