3,380€
-1,74%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,74% | - |
| 02.07.2025 | 3,43 | 3,44 | 3,43 | 3,44 | 0,29% | - |
| 01.07.2025 | 3,45 | 3,45 | 3,43 | 3,43 | 2,39% | - |
| 30.06.2025 | 3,26 | 3,37 | 3,26 | 3,35 | -1,76% | - |
| 27.06.2025 | 3,60 | 3,60 | 3,35 | 3,41 | -3,67% | - |
| 26.06.2025 | 3,54 | 3,54 | 3,52 | 3,54 | -0,56% | - |
| 25.06.2025 | 3,54 | 3,56 | 3,44 | 3,56 | -1,66% | - |
| 24.06.2025 | 3,69 | 3,69 | 3,62 | 3,62 | -7,18% | - |
| 23.06.2025 | 3,70 | 3,90 | 3,70 | 3,90 | 25,81% | - |
| 20.06.2025 | 3,07 | 3,27 | 3,07 | 3,10 | 0,32% | - |
| 19.06.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,65% | - |
| 18.06.2025 | 3,23 | 3,23 | 3,07 | 3,07 | -1,60% | - |
| 17.06.2025 | 2,95 | 3,12 | 2,91 | 3,12 | -9,57% | - |
| 13.06.2025 | 3,45 | 3,73 | 3,40 | 3,45 | 1,47% | - |
| 12.06.2025 | 3,30 | 3,51 | 3,26 | 3,40 | -0,58% | - |
| 11.06.2025 | 3,38 | 3,51 | 3,34 | 3,42 | 3,95% | - |
| 10.06.2025 | 3,34 | 3,78 | 3,29 | 3,29 | 5,79% | - |
| 09.06.2025 | 2,91 | 3,11 | 2,91 | 3,11 | 2,64% | - |
| 06.06.2025 | 2,94 | 3,15 | 2,94 | 3,03 | 3,06% | - |
| 05.06.2025 | 2,88 | 3,01 | 2,85 | 2,94 | -0,34% | - |
| 04.06.2025 | 2,96 | 3,02 | 2,94 | 2,95 | -2,96% | - |
| 03.06.2025 | 2,70 | 3,18 | 2,70 | 3,04 | 6,29% | - |
| 02.06.2025 | 2,34 | 2,93 | 2,34 | 2,86 | 22,75% | - |
| 30.05.2025 | 2,29 | 2,35 | 2,27 | 2,33 | 4,48% | - |
| 29.05.2025 | 2,62 | 2,66 | 2,08 | 2,23 | -14,56% | - |
| 28.05.2025 | 2,61 | 2,73 | 2,57 | 2,61 | -2,97% | - |
| 27.05.2025 | 2,51 | 2,77 | 2,42 | 2,69 | 7,17% | - |
| 26.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 2,87% | - |
| 23.05.2025 | 2,27 | 2,44 | 2,21 | 2,44 | 16,19% | - |
| 22.05.2025 | 2,03 | 2,11 | 2,02 | 2,10 | 3,70% | - |
| 21.05.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -0,98% | - |
| 20.05.2025 | 1,93 | 2,05 | 1,92 | 2,05 | 5,41% | - |
| 19.05.2025 | 1,95 | 1,99 | 1,80 | 1,94 | 19,38% | - |
| 16.05.2025 | 1,93 | 1,93 | 1,63 | 1,63 | 1,56% | - |
| 15.05.2025 | 1,89 | 1,90 | 1,60 | 1,60 | -15,57% | - |
| 14.05.2025 | 1,91 | 1,91 | 1,64 | 1,90 | -3,07% | - |
| 13.05.2025 | 1,85 | 1,96 | 1,66 | 1,96 | 6,25% | - |
| 12.05.2025 | 1,71 | 1,90 | 1,69 | 1,84 | -4,91% | - |
| 09.05.2025 | 1,86 | 1,97 | 1,86 | 1,94 | 7,50% | - |
| 08.05.2025 | 1,66 | 1,81 | 1,65 | 1,80 | 8,76% | - |
| 07.05.2025 | 1,60 | 1,72 | 1,60 | 1,66 | 1,53% | - |
| 06.05.2025 | 1,69 | 1,70 | 1,62 | 1,63 | 0,62% | - |
| 05.05.2025 | 1,67 | 1,68 | 1,62 | 1,62 | -3,86% | - |
| 02.05.2025 | 1,67 | 1,72 | 1,66 | 1,69 | -4,80% | - |
| 30.04.2025 | 1,72 | 1,77 | 1,71 | 1,77 | 4,12% | - |
| 29.04.2025 | 1,71 | 1,82 | 1,70 | 1,70 | 1,19% | - |
| 28.04.2025 | 1,74 | 1,74 | 1,53 | 1,68 | -3,17% | - |
| 25.04.2025 | 1,72 | 1,79 | 1,71 | 1,74 | 0,00% | - |
| 24.04.2025 | 1,66 | 1,75 | 1,65 | 1,74 | -2,53% | - |
| 23.04.2025 | 1,64 | 1,78 | 1,59 | 1,78 | 5,95% | - |
| 22.04.2025 | 1,69 | 1,74 | 1,68 | 1,68 | -2,04% | - |
| 17.04.2025 | 1,70 | 1,77 | 1,70 | 1,72 | 2,69% | - |
| 16.04.2025 | 1,74 | 1,75 | 1,53 | 1,67 | -5,65% | - |
| 15.04.2025 | 1,77 | 1,80 | 1,75 | 1,77 | -1,67% | - |
| 14.04.2025 | 1,72 | 1,80 | 1,72 | 1,80 | 3,45% | - |
| 11.04.2025 | 1,74 | 1,75 | 1,71 | 1,74 | -2,79% | - |
| 10.04.2025 | 1,73 | 1,80 | 1,71 | 1,79 | 8,16% | - |
| 09.04.2025 | 1,65 | 1,77 | 1,65 | 1,66 | -7,54% | - |
| 08.04.2025 | 1,67 | 1,87 | 1,67 | 1,79 | -4,28% | - |
| 07.04.2025 | 1,82 | 1,90 | 1,81 | 1,87 | -3,11% | - |
| 04.04.2025 | 1,93 | 1,98 | 1,89 | 1,93 | 1,31% | - |
| 03.04.2025 | 1,86 | 2,05 | 1,84 | 1,91 | 8,24% | - |
| 02.04.2025 | 1,67 | 1,85 | 1,63 | 1,76 | 6,02% | - |
| 01.04.2025 | 1,63 | 1,68 | 1,56 | 1,66 | 3,75% | - |
| 31.03.2025 | 1,57 | 1,60 | 1,52 | 1,60 | 0,63% | - |
| 28.03.2025 | 1,55 | 1,60 | 1,52 | 1,59 | 4,95% | - |
| 27.03.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,62% | - |
| 26.03.2025 | 1,46 | 1,55 | 1,46 | 1,54 | -0,32% | - |
| 25.03.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 6,92% | - |
| 24.03.2025 | 1,42 | 1,51 | 1,42 | 1,45 | 3,96% | - |
| 21.03.2025 | 1,42 | 1,46 | 1,39 | 1,39 | 0,72% | - |
| 20.03.2025 | 1,38 | 1,46 | 1,38 | 1,38 | 0,00% | - |
| 19.03.2025 | 1,41 | 1,45 | 1,38 | 1,38 | -2,82% | - |
| 18.03.2025 | 1,46 | 1,53 | 1,42 | 1,42 | -1,73% | - |
| 17.03.2025 | 1,46 | 1,49 | 1,43 | 1,45 | -2,03% | - |
| 14.03.2025 | 1,55 | 1,55 | 1,46 | 1,48 | -4,84% | - |
| 13.03.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 1,31% | - |
| 12.03.2025 | 1,45 | 1,55 | 1,45 | 1,53 | 9,68% | - |
| 11.03.2025 | 1,48 | 1,77 | 1,39 | 1,40 | -15,45% | - |
| 10.03.2025 | 1,53 | 1,70 | 1,52 | 1,65 | 11,86% | - |
| 07.03.2025 | 1,41 | 1,48 | 1,40 | 1,48 | 1,72% | - |
| 06.03.2025 | 1,38 | 1,46 | 1,37 | 1,45 | 6,62% | - |
| 05.03.2025 | 1,35 | 1,49 | 1,34 | 1,36 | 2,26% | - |
| 04.03.2025 | 1,36 | 1,43 | 1,32 | 1,33 | -7,64% | - |
| 03.03.2025 | 1,46 | 1,48 | 1,40 | 1,44 | -2,04% | - |
| 28.02.2025 | 1,50 | 1,52 | 1,47 | 1,47 | -2,97% | - |
| 27.02.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 3,77% | - |
| 26.02.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 2,46% | - |
| 25.02.2025 | 1,48 | 1,49 | 1,42 | 1,43 | -4,68% | - |
| 24.02.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,05% | - |
| 21.02.2025 | 1,42 | 1,50 | 1,42 | 1,47 | 2,45% | - |
| 20.02.2025 | 1,48 | 1,53 | 1,43 | 1,43 | -6,23% | - |
| 19.02.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 0,33% | - |
| 18.02.2025 | 1,46 | 1,54 | 1,45 | 1,52 | 6,29% | - |
| 17.02.2025 | 1,43 | 1,44 | 1,43 | 1,43 | -1,38% | - |
| 14.02.2025 | 1,49 | 1,50 | 1,45 | 1,45 | -6,45% | - |
| 13.02.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,98% | - |
| 12.02.2025 | 1,48 | 1,57 | 1,48 | 1,54 | -1,29% | - |
| 11.02.2025 | 1,55 | 1,57 | 1,49 | 1,56 | 0,00% | - |
| 10.02.2025 | 1,53 | 1,61 | 1,53 | 1,56 | -0,32% | - |