2,180$
5,83%
Echtzeit-Aktienkurs Nls Pharmaceutics Ltd
Bid:
Ask:
Aktienkurse zur Nls Pharmaceutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 2,25 | 2,40 | 2,12 | 2,19 | 6,31% | 524.180,00 |
| 25.09.2025 | 2,11 | 2,19 | 2,00 | 2,06 | -3,74% | 94.466,00 |
| 24.09.2025 | 2,18 | 2,20 | 2,12 | 2,14 | 2,88% | 61.331,00 |
| 23.09.2025 | 2,17 | 2,20 | 2,07 | 2,08 | -5,88% | 99.162,00 |
| 22.09.2025 | 2,06 | 2,24 | 2,04 | 2,21 | 8,33% | 231.854,00 |
| 19.09.2025 | 1,93 | 2,12 | 1,93 | 2,04 | -0,97% | 118.340,00 |
| 18.09.2025 | 1,85 | 2,10 | 1,80 | 2,06 | 1,48% | 314.110,00 |
| 17.09.2025 | 2,09 | 2,14 | 2,01 | 2,03 | -4,25% | 176.005,00 |
| 16.09.2025 | 2,15 | 2,25 | 2,05 | 2,12 | -2,30% | 301.377,00 |
| 15.09.2025 | 2,16 | 2,29 | 2,16 | 2,17 | 0,93% | 199.361,00 |
| 12.09.2025 | 2,12 | 2,24 | 2,10 | 2,15 | 0,00% | 142.573,00 |
| 11.09.2025 | 2,08 | 2,16 | 2,01 | 2,15 | 3,86% | 209.850,00 |
| 10.09.2025 | 2,00 | 2,16 | 2,00 | 2,07 | 6,70% | 302.594,00 |
| 09.09.2025 | 1,98 | 1,98 | 1,93 | 1,94 | -2,02% | 50.594,00 |
| 08.09.2025 | 1,97 | 2,00 | 1,93 | 1,98 | 1,02% | 40.523,00 |
| 05.09.2025 | 1,99 | 2,02 | 1,90 | 1,96 | -1,51% | 157.072,00 |
| 04.09.2025 | 1,97 | 2,01 | 1,88 | 1,99 | -1,97% | 987.027,00 |
| 03.09.2025 | 2,04 | 2,07 | 2,02 | 2,03 | -1,46% | 36.284,00 |
| 02.09.2025 | 2,10 | 2,14 | 2,03 | 2,06 | -2,83% | 68.527,00 |
| 29.08.2025 | 2,15 | 2,20 | 2,11 | 2,12 | -3,64% | 55.503,00 |
| 28.08.2025 | 2,22 | 2,29 | 2,15 | 2,20 | -0,90% | 47.730,00 |
| 27.08.2025 | 2,14 | 2,27 | 2,14 | 2,22 | 3,74% | 120.040,00 |
| 26.08.2025 | 2,24 | 2,40 | 2,03 | 2,14 | -12,65% | 334.956,00 |
| 25.08.2025 | 2,61 | 2,69 | 2,44 | 2,45 | -6,84% | 265.425,00 |
| 22.08.2025 | 2,80 | 2,80 | 2,56 | 2,63 | -5,40% | 158.127,00 |
| 21.08.2025 | 2,62 | 2,80 | 2,62 | 2,78 | 3,73% | 155.011,00 |
| 20.08.2025 | 2,75 | 2,80 | 2,60 | 2,68 | -3,94% | 151.194,00 |
| 19.08.2025 | 2,62 | 2,80 | 2,59 | 2,79 | 8,14% | 237.517,00 |
| 18.08.2025 | 2,60 | 2,65 | 2,47 | 2,58 | 2,79% | 178.852,00 |
| 15.08.2025 | 2,60 | 2,62 | 2,35 | 2,51 | -3,83% | 165.277,00 |
| 14.08.2025 | 2,48 | 2,65 | 2,45 | 2,61 | 7,85% | 544.104,00 |
| 13.08.2025 | 2,17 | 2,50 | 2,13 | 2,42 | 13,62% | 304.495,00 |
| 12.08.2025 | 2,08 | 2,15 | 2,04 | 2,13 | 2,40% | 68.626,00 |
| 11.08.2025 | 2,16 | 2,17 | 2,02 | 2,08 | -2,80% | 129.987,00 |
| 08.08.2025 | 1,99 | 2,18 | 1,99 | 2,14 | 5,94% | 159.071,00 |
| 07.08.2025 | 1,89 | 2,04 | 1,86 | 2,02 | 6,88% | 115.793,00 |
| 06.08.2025 | 1,89 | 1,97 | 1,71 | 1,89 | -0,53% | 165.297,00 |
| 05.08.2025 | 2,00 | 2,00 | 1,81 | 1,90 | 0,69% | 100.676,00 |
| 04.08.2025 | 1,79 | 1,94 | 1,79 | 1,89 | 4,83% | 119.047,00 |
| 01.08.2025 | 1,79 | 1,82 | 1,71 | 1,80 | -2,17% | 79.614,00 |
| 31.07.2025 | 2,00 | 2,00 | 1,81 | 1,84 | -8,46% | 125.631,00 |
| 30.07.2025 | 1,93 | 2,11 | 1,93 | 2,01 | 3,61% | 124.202,00 |
| 29.07.2025 | 2,03 | 2,06 | 1,92 | 1,94 | -3,96% | 45.512,00 |
| 28.07.2025 | 1,96 | 2,07 | 1,91 | 2,02 | 2,02% | 99.431,00 |
| 25.07.2025 | 2,11 | 2,14 | 1,97 | 1,98 | -8,33% | 190.185,00 |
| 24.07.2025 | 2,12 | 2,22 | 2,12 | 2,16 | -1,82% | 174.999,00 |
| 23.07.2025 | 2,12 | 2,22 | 2,12 | 2,20 | 2,33% | 79.433,00 |
| 22.07.2025 | 2,20 | 2,22 | 2,10 | 2,15 | -2,27% | 129.921,00 |
| 21.07.2025 | 2,21 | 2,31 | 2,20 | 2,20 | -0,90% | 153.331,00 |
| 18.07.2025 | 2,22 | 2,31 | 2,19 | 2,22 | -1,33% | 159.665,00 |
| 17.07.2025 | 2,23 | 2,35 | 2,21 | 2,25 | 0,00% | 1.096.228,00 |
| 16.07.2025 | 2,24 | 2,25 | 2,15 | 2,25 | 2,38% | 43.813,00 |
| 15.07.2025 | 2,12 | 2,26 | 2,11 | 2,20 | 3,18% | 149.643,00 |
| 14.07.2025 | 2,10 | 2,18 | 2,06 | 2,13 | 1,43% | 111.236,00 |
| 11.07.2025 | 2,20 | 2,26 | 2,08 | 2,10 | -6,25% | 174.247,00 |
| 10.07.2025 | 2,26 | 2,33 | 2,21 | 2,24 | -1,54% | 99.565,00 |
| 09.07.2025 | 2,27 | 2,32 | 2,21 | 2,28 | -1,94% | 82.380,00 |
| 08.07.2025 | 2,31 | 2,47 | 2,20 | 2,32 | 2,20% | 123.593,00 |
| 07.07.2025 | 2,45 | 2,47 | 2,22 | 2,27 | -6,97% | 157.896,00 |
| 03.07.2025 | 2,55 | 2,59 | 2,34 | 2,44 | -5,06% | 110.186,00 |
| 02.07.2025 | 2,34 | 2,70 | 2,16 | 2,57 | -10,14% | 448.457,00 |
| 01.07.2025 | 2,96 | 3,03 | 2,76 | 2,86 | -1,38% | 590.665,00 |
| 30.06.2025 | 2,84 | 3,08 | 2,51 | 2,90 | 3,94% | 1.011.083,00 |
| 27.06.2025 | 2,72 | 2,86 | 2,56 | 2,79 | 9,84% | 476.861,00 |
| 26.06.2025 | 2,33 | 2,65 | 2,30 | 2,54 | 7,17% | 666.638,00 |
| 25.06.2025 | 2,36 | 2,37 | 2,27 | 2,37 | 4,41% | 98.054,00 |
| 24.06.2025 | 2,32 | 2,32 | 2,19 | 2,27 | -2,58% | 280.220,00 |
| 23.06.2025 | 2,36 | 2,43 | 2,28 | 2,33 | -3,32% | 208.829,00 |
| 20.06.2025 | 2,54 | 2,54 | 2,37 | 2,41 | 2,12% | 138.744,00 |
| 18.06.2025 | 2,30 | 2,36 | 2,27 | 2,36 | 3,06% | 135.981,00 |
| 17.06.2025 | 2,31 | 2,36 | 2,25 | 2,29 | 0,88% | 155.393,00 |
| 16.06.2025 | 2,31 | 2,38 | 2,22 | 2,27 | -0,44% | 170.207,00 |
| 13.06.2025 | 2,34 | 2,34 | 2,22 | 2,28 | -4,60% | 152.291,00 |
| 12.06.2025 | 2,47 | 2,49 | 2,30 | 2,39 | -1,65% | 111.462,00 |
| 11.06.2025 | 2,55 | 2,59 | 2,36 | 2,43 | -4,71% | 286.657,00 |
| 10.06.2025 | 2,62 | 2,66 | 2,33 | 2,55 | -7,27% | 574.977,00 |
| 09.06.2025 | 2,62 | 2,86 | 2,49 | 2,75 | 19,57% | 1.690.287,00 |
| 06.06.2025 | 2,20 | 2,30 | 2,10 | 2,30 | 10,58% | 577.631,00 |
| 05.06.2025 | 1,90 | 2,21 | 1,90 | 2,08 | 9,47% | 352.183,00 |
| 04.06.2025 | 2,09 | 2,10 | 1,90 | 1,90 | -9,95% | 104.419,00 |
| 03.06.2025 | 2,20 | 2,26 | 2,08 | 2,11 | -4,52% | 117.547,00 |
| 02.06.2025 | 2,25 | 2,29 | 2,08 | 2,21 | 0,45% | 141.042,00 |
| 30.05.2025 | 2,33 | 2,38 | 2,14 | 2,20 | -5,98% | 118.947,00 |
| 29.05.2025 | 2,30 | 2,39 | 2,20 | 2,34 | 0,86% | 368.429,00 |
| 28.05.2025 | 2,19 | 2,35 | 2,07 | 2,32 | 11,54% | 452.705,00 |
| 27.05.2025 | 1,93 | 2,14 | 1,82 | 2,08 | 12,43% | 423.675,00 |
| 23.05.2025 | 1,98 | 2,02 | 1,80 | 1,85 | -5,13% | 309.860,00 |
| 22.05.2025 | 1,75 | 1,98 | 1,65 | 1,95 | 13,37% | 1.051.738,00 |
| 21.05.2025 | 1,73 | 1,74 | 1,60 | 1,72 | -0,58% | 650.733,00 |
| 20.05.2025 | 1,68 | 1,75 | 1,55 | 1,73 | 1,17% | 3.377.093,00 |
| 19.05.2025 | 1,55 | 1,79 | 1,55 | 1,71 | 5,80% | 358.474,00 |
| 16.05.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 0,39% | 10.141,00 |
| 15.05.2025 | 1,62 | 1,64 | 1,58 | 1,61 | -2,42% | 11.610,00 |
| 14.05.2025 | 1,69 | 1,69 | 1,63 | 1,65 | 1,22% | 11.394,00 |
| 13.05.2025 | 1,72 | 1,75 | 1,58 | 1,63 | -0,60% | 13.257,00 |
| 12.05.2025 | 1,68 | 1,70 | 1,61 | 1,64 | 0,00% | 22.187,00 |
| 09.05.2025 | 1,60 | 1,67 | 1,58 | 1,64 | -0,61% | 5.894,00 |
| 08.05.2025 | 1,74 | 1,75 | 1,65 | 1,65 | -2,94% | 30.329,00 |
| 07.05.2025 | 1,70 | 1,70 | 1,56 | 1,70 | -1,74% | 68.729,00 |
| 06.05.2025 | 1,67 | 1,78 | 1,67 | 1,73 | 1,17% | 19.685,00 |