3,040€
3,75%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,83 | 2,93 | 2,80 | 2,93 | -1,35% | - |
| 29.07.2026 | 3,07 | 3,11 | 2,97 | 2,97 | -1,33% | - |
| 28.07.2026 | 3,01 | 3,11 | 2,99 | 3,01 | -1,95% | - |
| 27.07.2026 | 3,19 | 3,24 | 3,07 | 3,07 | -1,29% | - |
| 24.07.2026 | 3,31 | 3,32 | 3,11 | 3,11 | -1,89% | - |
| 23.07.2026 | 3,19 | 3,27 | 3,16 | 3,17 | 0,63% | - |
| 22.07.2026 | 3,15 | 3,22 | 3,13 | 3,15 | -0,32% | - |
| 21.07.2026 | 3,22 | 3,25 | 3,15 | 3,16 | -0,94% | - |
| 20.07.2026 | 3,30 | 3,31 | 3,19 | 3,19 | -3,33% | - |
| 17.07.2026 | 3,29 | 3,39 | 3,27 | 3,30 | 5,77% | - |
| 16.07.2026 | 3,17 | 3,21 | 3,03 | 3,12 | -0,64% | - |
| 15.07.2026 | 3,11 | 3,17 | 3,05 | 3,14 | 2,95% | - |
| 14.07.2026 | 3,15 | 3,26 | 3,03 | 3,05 | -2,24% | - |
| 13.07.2026 | 3,19 | 3,21 | 3,03 | 3,12 | 1,63% | - |
| 10.07.2026 | 3,05 | 3,07 | 3,05 | 3,07 | 3,37% | - |
| 09.07.2026 | 2,89 | 3,05 | 2,89 | 2,97 | -1,98% | - |
| 08.07.2026 | 2,99 | 3,09 | 2,99 | 3,03 | 0,00% | - |
| 07.07.2026 | 3,11 | 3,16 | 3,02 | 3,03 | 1,34% | - |
| 06.07.2026 | 2,97 | 3,15 | 2,95 | 2,99 | 0,67% | - |
| 03.07.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -3,88% | - |
| 02.07.2026 | 2,96 | 3,15 | 2,91 | 3,09 | 0,00% | - |
| 01.07.2026 | 3,13 | 3,16 | 3,09 | 3,09 | 0,98% | - |
| 30.06.2026 | 3,15 | 3,24 | 3,06 | 3,06 | 0,33% | - |
| 29.06.2026 | 3,17 | 3,25 | 3,05 | 3,05 | 6,27% | - |
| 26.06.2026 | 2,87 | 2,91 | 2,86 | 2,87 | -1,71% | - |
| 25.06.2026 | 2,95 | 3,09 | 2,92 | 2,92 | 0,00% | - |
| 24.06.2026 | 2,76 | 2,93 | 2,76 | 2,92 | 6,57% | - |
| 23.06.2026 | 2,86 | 2,91 | 2,74 | 2,74 | -1,79% | - |
| 22.06.2026 | 2,75 | 2,79 | 2,65 | 2,79 | 1,45% | - |
| 19.06.2026 | 2,76 | 2,76 | 2,74 | 2,75 | -2,83% | - |
| 18.06.2026 | 2,77 | 2,84 | 2,77 | 2,83 | -0,35% | - |
| 17.06.2026 | 2,75 | 2,84 | 2,71 | 2,84 | 4,03% | - |
| 16.06.2026 | 2,70 | 2,85 | 2,70 | 2,73 | -3,87% | - |
| 15.06.2026 | 2,87 | 3,00 | 2,84 | 2,84 | -3,07% | - |
| 12.06.2026 | 2,88 | 3,09 | 2,87 | 2,93 | 2,09% | - |
| 11.06.2026 | 2,77 | 2,87 | 2,77 | 2,87 | 2,50% | - |
| 10.06.2026 | 2,81 | 2,85 | 2,73 | 2,80 | -6,67% | - |
| 09.06.2026 | 2,93 | 3,01 | 2,93 | 3,00 | -0,66% | - |
| 08.06.2026 | 2,97 | 3,08 | 2,96 | 3,02 | -4,13% | - |
| 05.06.2026 | 3,09 | 3,15 | 3,08 | 3,15 | -0,94% | - |
| 04.06.2026 | 3,13 | 3,21 | 3,09 | 3,18 | 0,32% | - |
| 03.06.2026 | 3,27 | 3,27 | 3,17 | 3,17 | 1,28% | - |
| 02.06.2026 | 3,17 | 3,20 | 3,12 | 3,13 | 0,97% | - |
| 01.06.2026 | 3,30 | 3,30 | 3,10 | 3,10 | -3,13% | - |
| 29.05.2026 | 3,18 | 3,21 | 3,17 | 3,20 | 2,24% | - |
| 28.05.2026 | 3,09 | 3,16 | 3,06 | 3,13 | 1,29% | - |
| 27.05.2026 | 3,07 | 3,16 | 3,07 | 3,09 | 0,32% | - |
| 26.05.2026 | 2,99 | 3,13 | 2,98 | 3,08 | 3,01% | - |
| 25.05.2026 | 2,99 | 2,99 | 2,98 | 2,99 | -5,08% | - |
| 22.05.2026 | 3,18 | 3,18 | 3,15 | 3,15 | -0,32% | - |
| 21.05.2026 | 3,07 | 3,21 | 3,07 | 3,16 | 1,94% | - |
| 20.05.2026 | 3,13 | 3,19 | 3,08 | 3,10 | -3,13% | - |
| 19.05.2026 | 3,16 | 3,25 | 3,13 | 3,20 | 7,02% | - |
| 18.05.2026 | 2,79 | 3,03 | 2,69 | 2,99 | -1,97% | - |
| 15.05.2026 | 2,87 | 3,05 | 2,74 | 3,05 | 7,02% | - |
| 14.05.2026 | 3,03 | 3,18 | 2,68 | 2,85 | 10,47% | - |
| 13.05.2026 | 2,57 | 2,60 | 2,56 | 2,58 | 0,00% | - |
| 12.05.2026 | 2,51 | 2,58 | 2,43 | 2,58 | -2,64% | - |
| 11.05.2026 | 2,96 | 2,99 | 2,64 | 2,65 | -3,64% | - |
| 08.05.2026 | 2,74 | 2,75 | 2,74 | 2,75 | -2,14% | - |
| 07.05.2026 | 2,74 | 2,85 | 2,59 | 2,81 | 8,08% | - |
| 06.05.2026 | 2,68 | 2,68 | 2,58 | 2,60 | -5,11% | - |
| 05.05.2026 | 2,63 | 2,74 | 2,63 | 2,74 | 1,11% | - |
| 04.05.2026 | 2,65 | 2,74 | 2,64 | 2,71 | 5,45% | - |
| 30.04.2026 | 2,78 | 2,83 | 2,50 | 2,57 | -8,21% | - |
| 29.04.2026 | 2,84 | 2,84 | 2,77 | 2,80 | 0,00% | - |
| 28.04.2026 | 2,76 | 2,80 | 2,65 | 2,80 | 10,24% | - |
| 27.04.2026 | 2,44 | 2,58 | 2,40 | 2,54 | 6,72% | - |
| 24.04.2026 | 2,43 | 2,43 | 2,38 | 2,38 | -2,46% | - |
| 23.04.2026 | 2,42 | 2,54 | 2,40 | 2,44 | -2,40% | - |
| 22.04.2026 | 2,44 | 2,50 | 2,44 | 2,50 | -4,94% | - |
| 21.04.2026 | 2,60 | 2,66 | 2,58 | 2,63 | 3,95% | - |
| 20.04.2026 | 2,52 | 2,64 | 2,50 | 2,53 | -2,32% | - |
| 17.04.2026 | 2,50 | 2,62 | 2,50 | 2,59 | -0,38% | - |
| 16.04.2026 | 2,63 | 2,67 | 2,60 | 2,60 | 3,17% | - |
| 15.04.2026 | 2,44 | 2,53 | 2,44 | 2,52 | 4,13% | - |
| 14.04.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -3,20% | - |
| 13.04.2026 | 2,55 | 2,62 | 2,46 | 2,50 | 1,63% | - |
| 10.04.2026 | 2,49 | 2,50 | 2,46 | 2,46 | 1,65% | - |
| 09.04.2026 | 2,50 | 2,50 | 2,40 | 2,42 | 0,00% | - |
| 08.04.2026 | 2,38 | 2,44 | 2,36 | 2,42 | 3,86% | - |
| 07.04.2026 | 2,47 | 2,52 | 2,30 | 2,33 | -8,63% | - |
| 02.04.2026 | 2,56 | 2,58 | 2,45 | 2,55 | 0,79% | - |
| 01.04.2026 | 2,58 | 2,58 | 2,46 | 2,53 | 2,43% | - |
| 31.03.2026 | 2,46 | 2,54 | 2,45 | 2,47 | -1,20% | - |
| 30.03.2026 | 2,50 | 2,62 | 2,50 | 2,50 | -3,47% | - |
| 27.03.2026 | 2,56 | 2,60 | 2,56 | 2,59 | 0,78% | - |
| 26.03.2026 | 2,62 | 2,69 | 2,57 | 2,57 | -4,46% | - |
| 25.03.2026 | 2,63 | 2,72 | 2,62 | 2,69 | 2,28% | - |
| 24.03.2026 | 2,68 | 2,71 | 2,63 | 2,63 | -2,95% | - |
| 23.03.2026 | 2,52 | 2,72 | 2,48 | 2,71 | 7,97% | - |
| 20.03.2026 | 2,55 | 2,60 | 2,50 | 2,51 | -4,56% | - |
| 19.03.2026 | 2,67 | 2,70 | 2,58 | 2,63 | -0,38% | - |
| 18.03.2026 | 2,60 | 2,71 | 2,58 | 2,64 | 1,54% | - |
| 17.03.2026 | 2,54 | 2,66 | 2,51 | 2,60 | 1,17% | - |
| 16.03.2026 | 3,07 | 3,07 | 2,46 | 2,57 | -19,44% | - |
| 13.03.2026 | 3,32 | 3,36 | 3,18 | 3,19 | -6,73% | - |
| 12.03.2026 | 3,40 | 3,50 | 3,40 | 3,42 | -0,29% | - |
| 11.03.2026 | 3,52 | 3,60 | 3,41 | 3,43 | -4,99% | - |
| 10.03.2026 | 3,44 | 3,62 | 3,36 | 3,61 | 6,49% | - |