3,100€
-0,96%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 3,35 | 3,46 | 3,34 | 3,39 | 0,30% | - |
| 06.03.2026 | 3,35 | 3,45 | 3,35 | 3,38 | 0,00% | - |
| 05.03.2026 | 3,29 | 3,43 | 3,29 | 3,38 | -1,46% | - |
| 04.03.2026 | 3,33 | 3,48 | 3,33 | 3,43 | 0,88% | - |
| 03.03.2026 | 3,50 | 3,62 | 3,34 | 3,40 | 2,41% | - |
| 02.03.2026 | 3,34 | 3,43 | 3,31 | 3,32 | -1,48% | - |
| 27.02.2026 | 3,45 | 3,45 | 3,30 | 3,37 | -0,30% | - |
| 26.02.2026 | 3,39 | 3,52 | 3,29 | 3,38 | 2,42% | - |
| 25.02.2026 | 3,29 | 3,31 | 3,25 | 3,30 | 0,61% | - |
| 24.02.2026 | 3,20 | 3,37 | 3,19 | 3,28 | -3,81% | - |
| 23.02.2026 | 3,45 | 3,50 | 3,35 | 3,41 | 3,02% | - |
| 20.02.2026 | 3,31 | 3,46 | 3,30 | 3,31 | 2,80% | - |
| 19.02.2026 | 3,19 | 3,35 | 3,19 | 3,22 | -0,31% | - |
| 18.02.2026 | 3,38 | 3,56 | 3,18 | 3,23 | -5,00% | - |
| 17.02.2026 | 3,46 | 3,47 | 3,30 | 3,40 | -1,73% | - |
| 16.02.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 6,46% | - |
| 13.02.2026 | 3,17 | 3,26 | 3,13 | 3,25 | 2,85% | - |
| 12.02.2026 | 3,44 | 3,45 | 3,14 | 3,16 | -4,82% | - |
| 11.02.2026 | 3,27 | 3,42 | 3,27 | 3,32 | 1,22% | - |
| 10.02.2026 | 3,38 | 3,41 | 3,15 | 3,28 | -5,75% | - |
| 09.02.2026 | 3,27 | 3,48 | 3,19 | 3,48 | 5,14% | - |
| 06.02.2026 | 3,29 | 3,40 | 3,28 | 3,31 | -2,07% | - |
| 05.02.2026 | 3,48 | 3,56 | 3,35 | 3,38 | -3,70% | - |
| 04.02.2026 | 3,60 | 3,63 | 3,51 | 3,51 | -3,57% | - |
| 03.02.2026 | 3,87 | 3,99 | 3,64 | 3,64 | -2,15% | - |
| 02.02.2026 | 3,64 | 3,82 | 3,58 | 3,72 | -0,80% | - |
| 30.01.2026 | 3,68 | 3,76 | 3,62 | 3,75 | 0,81% | - |
| 29.01.2026 | 3,77 | 3,80 | 3,71 | 3,72 | 0,54% | - |
| 28.01.2026 | 3,70 | 3,78 | 3,65 | 3,70 | -0,54% | - |
| 27.01.2026 | 3,79 | 3,81 | 3,62 | 3,72 | -2,36% | - |
| 26.01.2026 | 3,95 | 4,01 | 3,73 | 3,81 | -5,93% | - |
| 23.01.2026 | 3,97 | 4,13 | 3,97 | 4,05 | 2,02% | - |
| 22.01.2026 | 3,91 | 4,01 | 3,88 | 3,97 | 0,00% | - |
| 21.01.2026 | 4,22 | 4,27 | 3,96 | 3,97 | 3,12% | - |
| 20.01.2026 | 3,82 | 3,93 | 3,68 | 3,85 | 0,52% | - |
| 19.01.2026 | 3,83 | 3,86 | 3,83 | 3,83 | 0,52% | - |
| 16.01.2026 | 3,78 | 3,86 | 3,77 | 3,81 | 2,97% | - |
| 15.01.2026 | 3,79 | 3,88 | 3,61 | 3,70 | -2,63% | - |
| 14.01.2026 | 3,79 | 3,92 | 3,75 | 3,80 | -3,80% | - |
| 13.01.2026 | 3,89 | 4,03 | 3,87 | 3,95 | -3,42% | - |
| 12.01.2026 | 4,11 | 4,15 | 4,03 | 4,09 | -3,54% | - |
| 09.01.2026 | 4,30 | 4,37 | 4,24 | 4,24 | -4,72% | - |
| 08.01.2026 | 4,41 | 4,48 | 4,40 | 4,45 | -2,84% | - |
| 07.01.2026 | 4,62 | 4,67 | 4,53 | 4,58 | 9,57% | - |