3,120$
2,30%
Echtzeit-Aktienkurs NRX Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur NRX Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,15 | 3,17 | 3,10 | 3,11 | 1,97% | 31.234,00 |
| 14.10.2025 | 3,16 | 3,18 | 2,95 | 3,05 | -2,24% | 395.039,00 |
| 13.10.2025 | 3,24 | 3,24 | 3,10 | 3,12 | -1,58% | 315.011,00 |
| 10.10.2025 | 3,59 | 3,59 | 3,14 | 3,17 | -10,96% | 667.105,00 |
| 09.10.2025 | 3,60 | 3,68 | 3,42 | 3,56 | -0,56% | 445.536,00 |
| 08.10.2025 | 3,66 | 3,75 | 3,46 | 3,58 | -2,45% | 371.464,00 |
| 07.10.2025 | 3,35 | 3,84 | 3,32 | 3,67 | 9,55% | 651.013,00 |
| 06.10.2025 | 3,29 | 3,44 | 3,27 | 3,35 | 2,76% | 550.088,00 |
| 03.10.2025 | 3,33 | 3,35 | 3,25 | 3,26 | -2,10% | 21.664,00 |
| 02.10.2025 | 3,38 | 3,40 | 3,20 | 3,33 | -0,30% | 260.175,00 |
| 01.10.2025 | 3,31 | 3,40 | 3,19 | 3,34 | 1,21% | 323.994,00 |
| 30.09.2025 | 3,27 | 3,48 | 3,20 | 3,30 | 1,54% | 438.852,00 |
| 29.09.2025 | 3,03 | 3,36 | 3,00 | 3,25 | 10,17% | 779.891,00 |
| 26.09.2025 | 2,90 | 2,95 | 2,83 | 2,95 | 1,37% | 219.173,00 |
| 25.09.2025 | 2,99 | 3,02 | 2,90 | 2,91 | -2,68% | 267.855,00 |
| 24.09.2025 | 3,03 | 3,18 | 2,95 | 2,99 | 4,91% | 868.041,00 |
| 23.09.2025 | 2,87 | 2,94 | 2,81 | 2,85 | -0,70% | 329.994,00 |
| 22.09.2025 | 2,97 | 2,97 | 2,85 | 2,87 | -3,37% | 208.415,00 |
| 19.09.2025 | 3,01 | 3,03 | 2,88 | 2,97 | -0,34% | 334.400,00 |
| 18.09.2025 | 2,95 | 3,08 | 2,93 | 2,98 | 2,05% | 347.131,00 |
| 17.09.2025 | 3,00 | 3,07 | 2,91 | 2,92 | -2,01% | 348.023,00 |
| 16.09.2025 | 3,02 | 3,13 | 2,94 | 2,98 | -0,67% | 289.426,00 |
| 15.09.2025 | 2,82 | 3,18 | 2,75 | 3,00 | 7,14% | 669.414,00 |
| 12.09.2025 | 2,89 | 2,90 | 2,73 | 2,80 | -2,78% | 485.984,00 |
| 11.09.2025 | 2,97 | 3,03 | 2,84 | 2,88 | -3,03% | 388.513,00 |
| 10.09.2025 | 3,15 | 3,19 | 2,95 | 2,97 | -5,71% | 421.236,00 |
| 09.09.2025 | 2,85 | 3,17 | 2,81 | 3,15 | 10,92% | 1.046.488,00 |
| 08.09.2025 | 2,88 | 3,00 | 2,79 | 2,84 | 3,27% | 850.341,00 |
| 05.09.2025 | 2,65 | 2,75 | 2,57 | 2,75 | 4,56% | 172.993,00 |
| 04.09.2025 | 2,66 | 2,66 | 2,53 | 2,63 | 1,15% | 191.731,00 |
| 03.09.2025 | 2,66 | 2,81 | 2,52 | 2,60 | 0,00% | 351.748,00 |
| 02.09.2025 | 2,28 | 2,73 | 2,28 | 2,60 | 12,07% | 650.472,00 |
| 29.08.2025 | 2,52 | 2,54 | 2,26 | 2,32 | -7,94% | 571.893,00 |
| 28.08.2025 | 2,56 | 2,60 | 2,50 | 2,52 | -2,33% | 292.217,00 |
| 27.08.2025 | 2,81 | 2,81 | 2,55 | 2,58 | -1,90% | 769.383,00 |
| 26.08.2025 | 2,78 | 2,83 | 2,58 | 2,63 | -2,23% | 783.511,00 |
| 25.08.2025 | 2,68 | 2,82 | 2,66 | 2,69 | 1,89% | 542.592,00 |
| 22.08.2025 | 2,59 | 2,69 | 2,54 | 2,64 | 4,35% | 702.381,00 |
| 21.08.2025 | 2,60 | 2,67 | 2,53 | 2,53 | -3,44% | 236.986,00 |
| 20.08.2025 | 2,50 | 2,65 | 2,40 | 2,62 | 4,59% | 263.513,00 |
| 19.08.2025 | 2,83 | 2,83 | 2,48 | 2,51 | -9,24% | 464.682,00 |
| 18.08.2025 | 2,86 | 2,86 | 2,60 | 2,76 | -4,50% | 904.943,00 |
| 15.08.2025 | 2,76 | 2,95 | 2,60 | 2,89 | 8,24% | 570.761,00 |
| 14.08.2025 | 2,65 | 2,79 | 2,64 | 2,67 | 5,53% | 629.681,00 |
| 13.08.2025 | 2,41 | 2,55 | 2,35 | 2,53 | 5,86% | 304.198,00 |
| 12.08.2025 | 2,37 | 2,45 | 2,30 | 2,39 | 3,02% | 346.238,00 |
| 11.08.2025 | 2,60 | 2,68 | 2,32 | 2,32 | -7,94% | 1.764.270,00 |
| 08.08.2025 | 2,47 | 2,67 | 2,43 | 2,52 | 2,44% | 174.831,00 |
| 07.08.2025 | 2,48 | 2,50 | 2,43 | 2,46 | 0,20% | 101.573,00 |
| 06.08.2025 | 2,66 | 2,67 | 2,42 | 2,46 | -7,01% | 185.891,00 |
| 05.08.2025 | 2,79 | 2,79 | 2,61 | 2,64 | -2,94% | 149.320,00 |
| 04.08.2025 | 2,68 | 2,77 | 2,65 | 2,72 | 5,02% | 104.568,00 |
| 01.08.2025 | 2,66 | 2,69 | 2,56 | 2,59 | -3,72% | 124.672,00 |
| 31.07.2025 | 2,80 | 2,83 | 2,63 | 2,69 | -4,27% | 210.084,00 |
| 30.07.2025 | 2,90 | 2,90 | 2,77 | 2,81 | -2,43% | 159.314,00 |
| 29.07.2025 | 2,94 | 2,96 | 2,82 | 2,88 | -1,71% | 110.586,00 |
| 28.07.2025 | 3,02 | 3,02 | 2,92 | 2,93 | -2,33% | 108.506,00 |
| 25.07.2025 | 2,99 | 3,05 | 2,98 | 3,00 | 0,33% | 105.539,00 |
| 24.07.2025 | 3,02 | 3,15 | 2,99 | 2,99 | -1,32% | 106.921,00 |
| 23.07.2025 | 3,00 | 3,10 | 2,99 | 3,03 | 1,34% | 73.898,00 |
| 22.07.2025 | 2,98 | 3,06 | 2,96 | 2,99 | 0,34% | 118.489,00 |
| 21.07.2025 | 2,93 | 3,05 | 2,90 | 2,98 | 1,36% | 182.208,00 |
| 18.07.2025 | 3,05 | 3,05 | 2,89 | 2,94 | -2,97% | 183.197,00 |
| 17.07.2025 | 3,00 | 3,10 | 3,00 | 3,03 | 0,66% | 137.936,00 |
| 16.07.2025 | 3,15 | 3,17 | 3,00 | 3,01 | -3,22% | 191.268,00 |
| 15.07.2025 | 3,21 | 3,22 | 3,03 | 3,11 | -3,12% | 189.908,00 |
| 14.07.2025 | 3,22 | 3,28 | 3,15 | 3,21 | 0,00% | 121.348,00 |
| 11.07.2025 | 3,26 | 3,32 | 3,12 | 3,21 | -1,83% | 169.603,00 |
| 10.07.2025 | 3,35 | 3,38 | 3,25 | 3,27 | -2,68% | 114.144,00 |
| 09.07.2025 | 3,42 | 3,47 | 3,32 | 3,36 | -0,59% | 162.158,00 |
| 08.07.2025 | 3,38 | 3,47 | 3,35 | 3,38 | 0,30% | 164.174,00 |
| 07.07.2025 | 3,33 | 3,44 | 3,33 | 3,37 | -0,30% | 108.737,00 |
| 03.07.2025 | 3,30 | 3,39 | 3,21 | 3,38 | 1,81% | 93.865,00 |
| 02.07.2025 | 3,15 | 3,33 | 3,10 | 3,32 | 6,07% | 164.264,00 |
| 01.07.2025 | 3,25 | 3,25 | 3,10 | 3,13 | -3,99% | 187.512,00 |
| 30.06.2025 | 3,41 | 3,42 | 3,21 | 3,26 | -4,68% | 271.290,00 |
| 27.06.2025 | 3,50 | 3,51 | 3,30 | 3,42 | -2,29% | 259.890,00 |
| 26.06.2025 | 3,32 | 3,53 | 3,22 | 3,50 | 7,03% | 265.177,00 |
| 25.06.2025 | 3,28 | 3,32 | 3,16 | 3,27 | 1,55% | 203.102,00 |
| 24.06.2025 | 3,08 | 3,25 | 2,98 | 3,22 | 3,87% | 285.558,00 |
| 23.06.2025 | 3,19 | 3,20 | 2,90 | 3,10 | -4,91% | 319.738,00 |
| 20.06.2025 | 3,34 | 3,39 | 3,15 | 3,26 | 0,93% | 200.883,00 |
| 18.06.2025 | 3,34 | 3,42 | 3,23 | 3,23 | -3,29% | 220.363,00 |
| 17.06.2025 | 3,49 | 3,52 | 3,33 | 3,34 | -4,02% | 191.009,00 |
| 16.06.2025 | 3,54 | 3,61 | 3,44 | 3,48 | 1,16% | 190.748,00 |
| 13.06.2025 | 3,17 | 3,50 | 3,14 | 3,44 | 0,00% | 358.054,00 |
| 12.06.2025 | 3,47 | 3,50 | 3,23 | 3,44 | -1,15% | 325.588,00 |
| 11.06.2025 | 3,70 | 3,75 | 3,48 | 3,48 | -4,66% | 277.737,00 |
| 10.06.2025 | 3,77 | 3,83 | 3,40 | 3,65 | -0,54% | 578.492,00 |
| 09.06.2025 | 3,30 | 3,75 | 3,30 | 3,67 | 12,23% | 775.518,00 |
| 06.06.2025 | 3,02 | 3,28 | 2,95 | 3,27 | 11,22% | 405.228,00 |
| 05.06.2025 | 2,98 | 3,04 | 2,82 | 2,94 | -0,34% | 295.329,00 |
| 04.06.2025 | 2,75 | 2,98 | 2,75 | 2,95 | 8,46% | 362.971,00 |
| 03.06.2025 | 2,70 | 2,76 | 2,55 | 2,72 | 1,49% | 205.037,00 |
| 02.06.2025 | 2,66 | 2,71 | 2,61 | 2,68 | 1,52% | 124.231,00 |
| 30.05.2025 | 2,70 | 2,71 | 2,55 | 2,64 | -1,86% | 137.843,00 |
| 29.05.2025 | 2,62 | 2,72 | 2,51 | 2,69 | 3,86% | 219.565,00 |
| 28.05.2025 | 2,57 | 2,65 | 2,47 | 2,59 | 0,39% | 175.158,00 |
| 27.05.2025 | 2,67 | 2,67 | 2,50 | 2,58 | -1,53% | 207.510,00 |
| 23.05.2025 | 2,57 | 2,66 | 2,42 | 2,62 | -2,60% | 184.333,00 |