3,534$
-4,50%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,68 | 3,69 | 3,41 | 3,51 | -5,14% | 40.966,00 |
| 19.10.2026 | 3,58 | 3,75 | 3,53 | 3,70 | 1,37% | 47.239,00 |
| 16.10.2026 | 3,45 | 3,65 | 3,39 | 3,65 | 3,99% | 45.997,00 |
| 15.10.2026 | 3,54 | 3,66 | 3,41 | 3,51 | -1,40% | 26.233,00 |
| 14.10.2026 | 3,46 | 3,57 | 3,33 | 3,56 | -0,28% | 9.199,00 |
| 13.10.2026 | 3,53 | 3,60 | 3,42 | 3,57 | 0,56% | 20.601,00 |
| 12.10.2026 | 3,61 | 3,70 | 3,46 | 3,55 | 0,57% | 67.004,00 |
| 09.10.2026 | 3,33 | 3,54 | 3,31 | 3,53 | 7,29% | 35.802,00 |
| 08.10.2026 | 3,16 | 3,30 | 3,11 | 3,29 | 2,81% | 135.657,00 |
| 07.10.2026 | 3,08 | 3,54 | 3,05 | 3,20 | 5,96% | 46.604,00 |
| 06.10.2026 | 3,57 | 3,79 | 3,01 | 3,02 | -16,34% | 179.843,00 |
| 05.10.2026 | 3,67 | 3,74 | 3,56 | 3,61 | -1,63% | 17.840,00 |
| 02.10.2026 | 3,71 | 3,89 | 3,63 | 3,67 | 0,00% | 16.897,00 |
| 01.10.2026 | 3,71 | 3,80 | 3,50 | 3,67 | -1,34% | 46.512,00 |
| 30.09.2026 | 3,86 | 3,86 | 3,72 | 3,72 | -4,37% | 15.640,00 |
| 29.09.2026 | 4,08 | 4,27 | 3,83 | 3,89 | -3,47% | 29.226,00 |
| 28.09.2026 | 4,24 | 4,37 | 4,00 | 4,03 | -4,73% | 53.554,00 |
| 25.09.2026 | 4,12 | 4,33 | 4,07 | 4,23 | 2,17% | 9.322,00 |
| 24.09.2026 | 4,07 | 4,24 | 4,07 | 4,14 | -1,66% | 1.701,00 |
| 23.09.2026 | 4,17 | 4,32 | 4,12 | 4,21 | 0,96% | 6.708,00 |
| 22.09.2026 | 4,26 | 4,30 | 4,17 | 4,17 | -4,69% | 17.072,00 |
| 21.09.2026 | 4,37 | 4,40 | 4,22 | 4,38 | 1,51% | 21.491,00 |
| 18.09.2026 | 4,19 | 4,35 | 4,18 | 4,31 | 1,65% | 13.963,00 |
| 17.09.2026 | 4,26 | 4,42 | 4,05 | 4,24 | -1,62% | 24.179,00 |
| 16.09.2026 | 4,30 | 4,48 | 4,30 | 4,31 | 0,47% | 10.481,00 |
| 15.09.2026 | 4,54 | 4,54 | 4,22 | 4,29 | -3,16% | 11.952,00 |
| 14.09.2026 | 4,48 | 4,60 | 4,38 | 4,43 | -0,89% | 26.007,00 |
| 11.09.2026 | 4,34 | 4,75 | 4,06 | 4,47 | -1,11% | 41.789,00 |
| 10.09.2026 | 4,46 | 4,59 | 4,43 | 4,52 | 0,00% | 32.033,00 |
| 09.09.2026 | 4,36 | 4,73 | 4,35 | 4,52 | 4,15% | 35.093,00 |
| 08.09.2026 | 4,22 | 4,34 | 4,10 | 4,34 | 6,90% | 17.816,00 |
| 04.09.2026 | 4,15 | 4,26 | 4,06 | 4,06 | -2,87% | 17.872,00 |
| 03.09.2026 | 4,27 | 4,28 | 4,06 | 4,18 | -0,83% | 8.752,00 |
| 02.09.2026 | 4,08 | 4,31 | 4,00 | 4,22 | 3,18% | 15.384,00 |
| 01.09.2026 | 4,11 | 4,23 | 4,00 | 4,09 | -5,11% | 21.634,00 |
| 31.08.2026 | 4,54 | 4,59 | 4,03 | 4,31 | -5,38% | 37.698,00 |
| 28.08.2026 | 4,40 | 4,62 | 4,40 | 4,55 | 5,57% | 21.358,00 |
| 27.08.2026 | 4,12 | 4,40 | 4,08 | 4,31 | 6,68% | 12.118,00 |
| 26.08.2026 | 4,35 | 4,62 | 4,04 | 4,04 | -4,27% | 37.618,00 |
| 25.08.2026 | 4,48 | 4,48 | 4,21 | 4,22 | -4,31% | 38.450,00 |
| 24.08.2026 | 4,18 | 4,49 | 4,16 | 4,41 | 8,09% | 71.553,00 |
| 21.08.2026 | 4,41 | 4,42 | 3,78 | 4,08 | -7,38% | 100.709,00 |
| 20.08.2026 | 4,87 | 4,87 | 4,30 | 4,41 | -7,46% | 44.893,00 |
| 19.08.2026 | 4,60 | 4,87 | 4,60 | 4,76 | 3,70% | 19.623,00 |
| 18.08.2026 | 4,35 | 4,70 | 4,32 | 4,59 | 5,03% | 18.924,00 |
| 17.08.2026 | 4,66 | 4,66 | 4,03 | 4,37 | -5,51% | 81.513,00 |
| 14.08.2026 | 4,70 | 4,70 | 4,23 | 4,63 | -0,11% | 10.413,00 |
| 13.08.2026 | 4,41 | 4,70 | 4,35 | 4,63 | 4,53% | 47.351,00 |
| 12.08.2026 | 4,41 | 4,43 | 4,16 | 4,43 | 0,21% | 14.818,00 |
| 11.08.2026 | 4,46 | 4,52 | 4,00 | 4,42 | 3,76% | 20.357,00 |
| 10.08.2026 | 4,41 | 4,78 | 4,26 | 4,26 | 1,19% | 28.374,00 |
| 07.08.2026 | 3,80 | 4,60 | 3,62 | 4,21 | 19,60% | 67.766,00 |
| 06.08.2026 | 3,50 | 3,59 | 3,50 | 3,52 | -1,68% | 18.372,00 |
| 05.08.2026 | 3,57 | 3,58 | 3,49 | 3,58 | -0,28% | 2.224,00 |
| 04.08.2026 | 3,41 | 3,75 | 3,41 | 3,59 | 3,46% | 6.374,00 |
| 03.08.2026 | 3,35 | 3,63 | 3,35 | 3,47 | 2,36% | 58.160,00 |
| 31.07.2026 | 3,36 | 3,40 | 3,36 | 3,39 | -3,14% | 3.774,00 |
| 30.07.2026 | 3,41 | 3,50 | 3,28 | 3,50 | 8,02% | 10.425,00 |
| 29.07.2026 | 3,55 | 3,55 | 3,24 | 3,24 | -7,43% | 16.877,00 |
| 28.07.2026 | 3,41 | 3,50 | 3,20 | 3,50 | 2,04% | 26.968,00 |
| 27.07.2026 | 3,65 | 3,65 | 3,40 | 3,43 | -5,77% | 8.092,00 |
| 24.07.2026 | 3,85 | 3,85 | 3,40 | 3,64 | 2,54% | 7.433,00 |
| 23.07.2026 | 3,67 | 3,67 | 3,50 | 3,55 | -2,74% | 4.488,00 |
| 22.07.2026 | 3,68 | 3,68 | 3,59 | 3,65 | 1,67% | 1.958,00 |
| 21.07.2026 | 3,70 | 3,70 | 3,40 | 3,59 | 1,39% | 5.975,00 |
| 20.07.2026 | 3,54 | 3,62 | 3,54 | 3,54 | -6,33% | 1.593,00 |
| 17.07.2026 | 3,84 | 3,85 | 3,65 | 3,78 | 0,53% | 8.067,00 |
| 16.07.2026 | 3,54 | 3,80 | 3,54 | 3,76 | 3,30% | 12.562,00 |
| 15.07.2026 | 3,53 | 3,66 | 3,53 | 3,64 | 2,54% | 4.365,00 |
| 14.07.2026 | 3,42 | 3,64 | 3,42 | 3,55 | -1,11% | 5.261,00 |
| 13.07.2026 | 3,47 | 3,70 | 3,47 | 3,59 | -1,10% | 8.474,00 |
| 10.07.2026 | 3,56 | 3,63 | 3,37 | 3,63 | 3,71% | 6.958,00 |
| 09.07.2026 | 3,37 | 3,51 | 3,28 | 3,50 | 5,74% | 7.108,00 |
| 08.07.2026 | 3,55 | 3,55 | 3,30 | 3,31 | -2,93% | 18.502,00 |
| 07.07.2026 | 3,69 | 3,69 | 3,38 | 3,41 | -3,94% | 5.392,00 |
| 06.07.2026 | 3,52 | 3,55 | 3,39 | 3,55 | 4,41% | 10.076,00 |
| 02.07.2026 | 3,49 | 3,65 | 3,29 | 3,40 | 0,89% | 25.575,00 |
| 01.07.2026 | 3,57 | 3,72 | 3,37 | 3,37 | -5,60% | 3.784,00 |
| 30.06.2026 | 3,63 | 3,70 | 3,51 | 3,57 | -0,28% | 3.965,00 |
| 29.06.2026 | 3,75 | 3,75 | 3,43 | 3,58 | -0,83% | 17.546,00 |
| 26.06.2026 | 3,34 | 3,61 | 3,24 | 3,61 | 9,39% | 27.725,00 |
| 25.06.2026 | 3,39 | 3,52 | 3,24 | 3,30 | -1,49% | 2.849,00 |
| 24.06.2026 | 3,28 | 3,42 | 3,28 | 3,35 | 1,52% | 10.307,00 |
| 23.06.2026 | 3,32 | 3,33 | 3,17 | 3,30 | 1,23% | 2.884,00 |
| 22.06.2026 | 3,21 | 3,30 | 3,15 | 3,26 | 3,61% | 2.736,00 |
| 19.06.2026 | 3,14 | 3,15 | 3,14 | 3,15 | -0,11% | - |
| 18.06.2026 | 3,30 | 3,30 | 3,15 | 3,15 | -1,56% | 11.323,00 |
| 17.06.2026 | 3,15 | 3,34 | 3,15 | 3,20 | 0,31% | 15.377,00 |
| 16.06.2026 | 3,12 | 3,37 | 3,10 | 3,19 | -0,93% | 34.293,00 |
| 15.06.2026 | 3,33 | 3,34 | 3,19 | 3,22 | -3,59% | 11.594,00 |
| 12.06.2026 | 3,35 | 3,35 | 3,21 | 3,34 | 0,30% | 3.449,00 |
| 11.06.2026 | 3,30 | 3,33 | 3,22 | 3,33 | 4,06% | 1.535,00 |
| 10.06.2026 | 3,20 | 3,27 | 3,19 | 3,20 | -1,54% | 8.510,00 |
| 09.06.2026 | 3,36 | 3,40 | 3,25 | 3,25 | -4,13% | 13.491,00 |
| 08.06.2026 | 3,39 | 3,48 | 3,32 | 3,39 | -0,88% | 12.644,00 |
| 05.06.2026 | 3,57 | 3,67 | 3,34 | 3,42 | -2,84% | 11.233,00 |
| 04.06.2026 | 3,72 | 3,72 | 3,52 | 3,52 | -3,30% | 14.514,00 |
| 03.06.2026 | 3,80 | 3,81 | 3,59 | 3,64 | -4,21% | 8.720,00 |
| 02.06.2026 | 3,65 | 3,82 | 3,59 | 3,80 | 2,98% | 32.069,00 |
| 01.06.2026 | 3,66 | 3,70 | 3,60 | 3,69 | 0,82% | 12.257,00 |