3,628$
-1,82%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,71 | 3,72 | 3,66 | 3,67 | -0,69% | - |
| 28.05.2026 | 3,62 | 3,71 | 3,54 | 3,70 | 2,78% | 7.566,00 |
| 27.05.2026 | 3,60 | 3,63 | 3,50 | 3,60 | 1,13% | 28.628,00 |
| 26.05.2026 | 3,54 | 3,61 | 3,47 | 3,56 | 2,45% | 20.845,00 |
| 22.05.2026 | 3,69 | 3,69 | 3,43 | 3,47 | -4,14% | 41.945,00 |
| 21.05.2026 | 3,69 | 3,76 | 3,53 | 3,62 | 2,84% | 23.321,00 |
| 20.05.2026 | 3,65 | 3,65 | 3,52 | 3,52 | -3,03% | 30.733,00 |
| 19.05.2026 | 3,69 | 3,78 | 3,54 | 3,63 | -1,36% | 23.324,00 |
| 18.05.2026 | 3,35 | 3,70 | 3,35 | 3,68 | 17,57% | 71.650,00 |
| 15.05.2026 | 3,33 | 3,33 | 3,10 | 3,13 | -6,29% | 27.493,00 |
| 14.05.2026 | 3,63 | 3,64 | 3,11 | 3,34 | -7,48% | 49.796,00 |
| 13.05.2026 | 3,02 | 3,63 | 2,95 | 3,61 | 19,93% | 114.974,00 |
| 12.05.2026 | 2,99 | 3,02 | 2,90 | 3,01 | 2,03% | 18.458,00 |
| 11.05.2026 | 3,51 | 3,51 | 2,92 | 2,95 | -16,19% | 47.952,00 |
| 08.05.2026 | 3,09 | 3,78 | 2,91 | 3,52 | 8,98% | 125.255,00 |
| 07.05.2026 | 3,22 | 3,30 | 3,13 | 3,23 | 0,31% | 7.084,00 |
| 06.05.2026 | 3,16 | 3,23 | 3,00 | 3,22 | 2,55% | 5.854,00 |
| 05.05.2026 | 3,01 | 3,37 | 3,01 | 3,14 | 2,28% | 38.356,00 |
| 04.05.2026 | 3,10 | 3,19 | 2,92 | 3,07 | -1,29% | 10.011,00 |
| 01.05.2026 | 3,11 | 3,12 | 3,06 | 3,11 | -1,58% | 4.088,00 |
| 30.04.2026 | 2,97 | 3,30 | 2,81 | 3,16 | -2,47% | 25.664,00 |
| 29.04.2026 | 3,28 | 3,30 | 3,18 | 3,24 | -2,41% | 20.145,00 |
| 28.04.2026 | 3,17 | 3,37 | 3,01 | 3,32 | 2,79% | 24.589,00 |
| 27.04.2026 | 2,89 | 3,23 | 2,89 | 3,23 | 12,54% | 20.874,00 |
| 24.04.2026 | 2,84 | 2,98 | 2,70 | 2,87 | 1,06% | 12.448,00 |
| 23.04.2026 | 2,82 | 2,94 | 2,75 | 2,84 | 0,00% | 32.579,00 |
| 22.04.2026 | 2,89 | 2,92 | 2,84 | 2,84 | -1,05% | 10.814,00 |
| 21.04.2026 | 3,12 | 3,14 | 2,84 | 2,87 | -6,51% | 57.580,00 |
| 20.04.2026 | 3,02 | 3,14 | 2,95 | 3,07 | 4,07% | 20.653,00 |
| 17.04.2026 | 2,98 | 3,04 | 2,95 | 2,95 | -0,20% | 22.814,00 |
| 16.04.2026 | 3,11 | 3,15 | 2,95 | 2,96 | -4,80% | 19.304,00 |
| 15.04.2026 | 2,89 | 3,13 | 2,89 | 3,11 | 7,81% | 19.727,00 |
| 14.04.2026 | 2,90 | 2,98 | 2,78 | 2,88 | -2,17% | 17.034,00 |
| 13.04.2026 | 2,97 | 3,04 | 2,69 | 2,94 | -0,54% | 18.309,00 |
| 10.04.2026 | 2,99 | 3,07 | 2,85 | 2,96 | 1,72% | 65.453,00 |
| 09.04.2026 | 2,82 | 2,95 | 2,81 | 2,91 | 0,00% | 4.374,00 |
| 08.04.2026 | 2,78 | 2,92 | 2,77 | 2,91 | 3,19% | 14.129,00 |
| 07.04.2026 | 2,81 | 2,83 | 2,66 | 2,82 | -1,40% | 21.434,00 |
| 06.04.2026 | 2,86 | 2,90 | 2,80 | 2,86 | -0,35% | 33.576,00 |
| 02.04.2026 | 2,93 | 3,00 | 2,86 | 2,87 | -3,04% | 7.891,00 |
| 01.04.2026 | 2,98 | 2,98 | 2,80 | 2,96 | -0,67% | 20.322,00 |
| 31.03.2026 | 2,91 | 2,98 | 2,87 | 2,98 | 5,49% | 6.770,00 |
| 30.03.2026 | 2,89 | 2,93 | 2,77 | 2,83 | -2,25% | 28.325,00 |
| 27.03.2026 | 3,01 | 3,01 | 2,85 | 2,89 | -1,70% | 16.138,00 |
| 26.03.2026 | 3,00 | 3,03 | 2,91 | 2,94 | -2,65% | 12.687,00 |
| 25.03.2026 | 3,01 | 3,21 | 3,01 | 3,02 | -0,98% | 9.696,00 |
| 24.03.2026 | 3,11 | 3,13 | 3,02 | 3,05 | -1,93% | 19.080,00 |
| 23.03.2026 | 2,97 | 3,18 | 2,95 | 3,11 | 6,87% | 69.072,00 |
| 20.03.2026 | 2,94 | 2,99 | 2,81 | 2,91 | -1,36% | 83.301,00 |
| 19.03.2026 | 3,03 | 3,12 | 2,95 | 2,95 | -3,44% | 42.051,00 |
| 18.03.2026 | 3,00 | 3,10 | 2,95 | 3,06 | 1,83% | 67.481,00 |
| 17.03.2026 | 2,91 | 3,11 | 2,88 | 3,00 | 2,74% | 83.684,00 |
| 16.03.2026 | 3,28 | 3,30 | 2,85 | 2,92 | -16,57% | 295.155,00 |
| 13.03.2026 | 3,64 | 3,77 | 3,45 | 3,50 | -7,89% | 68.945,00 |
| 12.03.2026 | 3,95 | 4,05 | 3,80 | 3,80 | -3,31% | 22.395,00 |
| 11.03.2026 | 4,15 | 4,15 | 3,92 | 3,93 | -3,91% | 41.660,00 |
| 10.03.2026 | 4,05 | 4,24 | 4,05 | 4,09 | 2,00% | 32.266,00 |
| 09.03.2026 | 3,86 | 4,03 | 3,86 | 4,01 | 3,62% | 34.427,00 |
| 06.03.2026 | 3,83 | 4,05 | 3,81 | 3,87 | -0,51% | 26.299,00 |
| 05.03.2026 | 3,85 | 4,08 | 3,85 | 3,89 | 1,83% | 36.070,00 |
| 04.03.2026 | 3,93 | 4,04 | 3,82 | 3,82 | -1,29% | 24.528,00 |
| 03.03.2026 | 4,12 | 4,12 | 3,84 | 3,87 | -5,15% | 45.989,00 |
| 02.03.2026 | 3,84 | 4,18 | 3,84 | 4,08 | 4,35% | 21.705,00 |
| 27.02.2026 | 3,90 | 4,09 | 3,84 | 3,91 | -2,25% | 30.861,00 |
| 26.02.2026 | 4,13 | 4,13 | 3,93 | 4,00 | -0,50% | 10.136,00 |
| 25.02.2026 | 3,93 | 4,19 | 3,80 | 4,02 | 3,61% | 30.341,00 |
| 24.02.2026 | 3,77 | 4,00 | 3,77 | 3,88 | 2,92% | 32.840,00 |
| 23.02.2026 | 4,09 | 4,12 | 3,76 | 3,77 | -7,60% | 37.582,00 |
| 20.02.2026 | 3,90 | 4,15 | 3,85 | 4,08 | 4,88% | 34.007,00 |
| 19.02.2026 | 3,77 | 3,98 | 3,58 | 3,89 | 3,18% | 31.602,00 |
| 18.02.2026 | 4,06 | 4,28 | 3,58 | 3,77 | -5,75% | 162.298,00 |
| 17.02.2026 | 4,00 | 4,26 | 3,77 | 4,00 | -2,44% | 81.085,00 |
| 13.02.2026 | 3,76 | 4,10 | 3,67 | 4,10 | 9,04% | 11.146,00 |
| 12.02.2026 | 4,05 | 4,05 | 3,70 | 3,76 | -6,93% | 42.878,00 |
| 11.02.2026 | 3,89 | 4,10 | 3,89 | 4,04 | 3,86% | 27.819,00 |
| 10.02.2026 | 3,94 | 4,00 | 3,74 | 3,89 | -3,23% | 55.331,00 |
| 09.02.2026 | 3,93 | 4,26 | 3,82 | 4,02 | 3,88% | 93.284,00 |
| 06.02.2026 | 3,83 | 4,02 | 3,80 | 3,87 | -0,26% | 27.793,00 |
| 05.02.2026 | 4,07 | 4,25 | 3,80 | 3,88 | -5,60% | 33.633,00 |
| 04.02.2026 | 4,21 | 4,31 | 4,01 | 4,11 | -3,52% | 48.969,00 |
| 03.02.2026 | 4,59 | 4,61 | 4,21 | 4,26 | -6,78% | 27.421,00 |
| 02.02.2026 | 4,31 | 4,69 | 4,24 | 4,57 | 6,03% | 72.113,00 |
| 30.01.2026 | 4,36 | 4,45 | 4,28 | 4,31 | -1,82% | 18.918,00 |
| 29.01.2026 | 4,50 | 4,52 | 4,31 | 4,39 | -2,66% | 21.639,00 |
| 28.01.2026 | 4,45 | 4,57 | 4,38 | 4,51 | 1,81% | 21.177,00 |
| 27.01.2026 | 4,47 | 4,55 | 4,38 | 4,43 | -1,34% | 15.263,00 |
| 26.01.2026 | 4,68 | 4,68 | 4,31 | 4,49 | -4,06% | 39.854,00 |
| 23.01.2026 | 4,65 | 4,82 | 4,58 | 4,68 | 0,43% | 38.365,00 |
| 22.01.2026 | 4,60 | 4,70 | 4,55 | 4,66 | 2,19% | 31.921,00 |
| 21.01.2026 | 4,94 | 4,96 | 4,45 | 4,56 | -7,69% | 38.839,00 |
| 20.01.2026 | 4,43 | 5,09 | 4,28 | 4,94 | 10,76% | 168.326,00 |
| 19.01.2026 | 4,46 | 4,48 | 4,46 | 4,46 | -0,45% | - |
| 16.01.2026 | 4,45 | 4,63 | 4,31 | 4,48 | 2,28% | 50.827,00 |
| 15.01.2026 | 4,40 | 4,53 | 4,18 | 4,38 | -0,23% | 49.667,00 |
| 14.01.2026 | 4,44 | 4,56 | 4,37 | 4,39 | -0,68% | 32.764,00 |
| 13.01.2026 | 4,62 | 4,73 | 4,34 | 4,42 | -2,64% | 42.078,00 |
| 12.01.2026 | 4,80 | 4,87 | 4,51 | 4,54 | -5,61% | 153.853,00 |
| 09.01.2026 | 5,03 | 5,05 | 4,80 | 4,81 | -3,99% | 79.103,00 |
| 08.01.2026 | 5,16 | 5,22 | 5,01 | 5,01 | -2,91% | 14.717,00 |
| 07.01.2026 | 5,36 | 5,46 | 5,13 | 5,16 | -4,62% | 24.260,00 |