2,620$
-8,39%
Echtzeit-Aktienkurs Nls Pharmaceutics Ltd
Bid:
Ask:
Aktienkurse zur Nls Pharmaceutics Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,34 | 2,70 | 2,16 | 2,55 | -10,84% | 443.154,00 |
| 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 | 5,82% | 358.474,00 |
| 16.05.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 0,37% | 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% | 11.449,00 |
| 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% | 29.168,00 |
| 07.05.2025 | 1,70 | 1,70 | 1,56 | 1,70 | -1,74% | 67.946,00 |
| 06.05.2025 | 1,67 | 1,78 | 1,67 | 1,73 | 1,17% | 19.685,00 |
| 05.05.2025 | 1,59 | 1,78 | 1,59 | 1,71 | 8,23% | 94.936,00 |
| 02.05.2025 | 1,55 | 1,59 | 1,52 | 1,58 | 5,33% | 12.480,00 |
| 01.05.2025 | 1,47 | 1,56 | 1,47 | 1,50 | 1,90% | 13.279,00 |
| 30.04.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -3,48% | 4.657,00 |
| 29.04.2025 | 1,47 | 1,55 | 1,41 | 1,53 | 3,74% | 75.419,00 |
| 28.04.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,00% | 5.475,00 |
| 25.04.2025 | 1,46 | 1,53 | 1,46 | 1,50 | 0,00% | 11.522,00 |
| 24.04.2025 | 1,46 | 1,50 | 1,43 | 1,50 | 2,04% | 23.452,00 |
| 23.04.2025 | 1,44 | 1,53 | 1,44 | 1,47 | 2,80% | 47.590,00 |
| 22.04.2025 | 1,44 | 1,47 | 1,38 | 1,43 | -1,38% | 15.034,00 |
| 21.04.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,68% | 19.373,00 |
| 17.04.2025 | 1,45 | 1,46 | 1,39 | 1,46 | 2,10% | 17.315,00 |
| 16.04.2025 | 1,45 | 1,48 | 1,42 | 1,43 | -4,67% | 76.333,00 |
| 15.04.2025 | 1,54 | 1,60 | 1,37 | 1,50 | 3,45% | 1.452.156,00 |
| 14.04.2025 | 1,45 | 1,45 | 1,38 | 1,45 | 7,41% | 55.492,00 |
| 11.04.2025 | 1,35 | 1,45 | 1,35 | 1,35 | -0,01% | 19.841,00 |
| 10.04.2025 | 1,36 | 1,40 | 1,33 | 1,35 | -0,73% | 21.171,00 |
| 09.04.2025 | 1,36 | 1,43 | 1,36 | 1,36 | 0,00% | 8.281,00 |
| 08.04.2025 | 1,45 | 1,46 | 1,31 | 1,36 | -4,23% | 14.847,00 |
| 07.04.2025 | 1,35 | 1,46 | 1,33 | 1,42 | -4,25% | 34.177,00 |
| 04.04.2025 | 1,45 | 1,56 | 1,45 | 1,48 | -0,47% | 13.109,00 |
| 03.04.2025 | 1,53 | 1,53 | 1,44 | 1,49 | 0,00% | 4.652,00 |
| 02.04.2025 | 1,48 | 1,55 | 1,48 | 1,49 | -3,25% | 16.592,00 |
| 01.04.2025 | 1,49 | 1,56 | 1,42 | 1,54 | 0,00% | 38.153,00 |
| 31.03.2025 | 1,41 | 1,59 | 1,38 | 1,54 | 18,46% | 124.086,00 |
| 28.03.2025 | 1,50 | 1,60 | 1,30 | 1,30 | -15,03% | 44.280,00 |
| 27.03.2025 | 1,52 | 1,55 | 1,52 | 1,53 | -0,65% | 6.831,00 |
| 26.03.2025 | 1,65 | 1,65 | 1,51 | 1,54 | 2,67% | 26.982,00 |
| 25.03.2025 | 1,55 | 1,55 | 1,45 | 1,50 | -0,66% | 39.457,00 |
| 24.03.2025 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | 15.034,00 |
| 21.03.2025 | 1,51 | 1,54 | 1,50 | 1,51 | 0,67% | 9.836,00 |
| 20.03.2025 | 1,59 | 1,60 | 1,50 | 1,50 | -3,85% | 31.738,00 |
| 19.03.2025 | 1,53 | 1,59 | 1,53 | 1,56 | 0,65% | 19.312,00 |
| 18.03.2025 | 1,57 | 1,61 | 1,52 | 1,55 | 0,00% | 25.717,00 |
| 17.03.2025 | 1,62 | 1,62 | 1,53 | 1,55 | -1,90% | 17.976,00 |
| 14.03.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 3,27% | 15.211,00 |
| 13.03.2025 | 1,60 | 1,62 | 1,53 | 1,53 | -4,97% | 14.679,00 |
| 12.03.2025 | 1,65 | 1,68 | 1,59 | 1,61 | -1,23% | 23.472,00 |
| 11.03.2025 | 1,65 | 1,67 | 1,57 | 1,63 | -4,12% | 25.272,00 |
| 10.03.2025 | 1,75 | 1,78 | 1,66 | 1,70 | 0,00% | 26.828,00 |
| 07.03.2025 | 1,63 | 1,72 | 1,63 | 1,70 | 3,66% | 19.908,00 |
| 06.03.2025 | 1,69 | 1,69 | 1,58 | 1,64 | 6,49% | 57.841,00 |
| 05.03.2025 | 1,60 | 1,60 | 1,51 | 1,54 | -3,75% | 42.657,00 |
| 04.03.2025 | 1,78 | 1,78 | 1,47 | 1,60 | -10,11% | 86.913,00 |
| 03.03.2025 | 1,85 | 1,85 | 1,77 | 1,78 | -3,26% | 41.299,00 |
| 28.02.2025 | 1,90 | 1,90 | 1,77 | 1,84 | 1,10% | 55.942,00 |
| 27.02.2025 | 1,81 | 1,87 | 1,72 | 1,82 | 1,39% | 184.279,00 |
| 26.02.2025 | 1,82 | 1,86 | 1,79 | 1,80 | -3,49% | 126.829,00 |
| 25.02.2025 | 1,90 | 1,92 | 1,80 | 1,86 | -2,11% | 398.755,00 |
| 24.02.2025 | 2,02 | 2,02 | 1,87 | 1,90 | -2,56% | 84.956,00 |
| 21.02.2025 | 2,05 | 2,09 | 1,94 | 1,95 | -4,88% | 96.697,00 |
| 20.02.2025 | 2,34 | 2,34 | 2,05 | 2,05 | -10,09% | 116.425,00 |
| 19.02.2025 | 2,29 | 2,33 | 2,20 | 2,28 | -0,44% | 112.157,00 |
| 18.02.2025 | 2,34 | 2,35 | 2,20 | 2,29 | 1,33% | 148.309,00 |
| 14.02.2025 | 2,35 | 2,35 | 2,20 | 2,26 | -1,74% | 189.922,00 |
| 13.02.2025 | 2,26 | 2,36 | 2,14 | 2,30 | -1,71% | 327.700,00 |
| 12.02.2025 | 2,31 | 2,34 | 2,16 | 2,34 | 0,00% | 249.285,00 |
| 11.02.2025 | 2,25 | 2,34 | 2,01 | 2,34 | -8,95% | 943.023,00 |
| 10.02.2025 | 2,51 | 2,97 | 2,31 | 2,57 | 37,43% | 50.488.954,00 |
| 07.02.2025 | 1,87 | 1,96 | 1,81 | 1,87 | -3,11% | 159.880,00 |