1,675$
-1,18%
Echtzeit-Aktienkurs NRX Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur NRX Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,75 | 1,76 | 1,69 | 1,70 | -3,97% | 1.819,00 |
| 05.03.2026 | 1,88 | 1,88 | 1,74 | 1,77 | -5,61% | 1.819,00 |
| 04.03.2026 | 1,84 | 1,89 | 1,82 | 1,87 | 3,89% | 711.671,00 |
| 03.03.2026 | 1,77 | 1,86 | 1,75 | 1,80 | -0,28% | 594.108,00 |
| 02.03.2026 | 1,84 | 1,85 | 1,78 | 1,81 | -2,96% | 362.349,00 |
| 27.02.2026 | 1,90 | 1,93 | 1,86 | 1,86 | -3,63% | 403.613,00 |
| 26.02.2026 | 1,91 | 1,99 | 1,86 | 1,93 | 1,05% | 457.822,00 |
| 25.02.2026 | 1,90 | 1,98 | 1,88 | 1,91 | 1,33% | 881.871,00 |
| 24.02.2026 | 1,81 | 1,91 | 1,80 | 1,89 | 7,10% | 940.350,00 |
| 23.02.2026 | 1,84 | 1,88 | 1,76 | 1,76 | -4,35% | 477.994,00 |
| 20.02.2026 | 1,82 | 1,85 | 1,77 | 1,84 | 0,00% | 794.297,00 |
| 19.02.2026 | 1,78 | 1,85 | 1,73 | 1,84 | 3,66% | 680.513,00 |
| 18.02.2026 | 1,79 | 1,86 | 1,75 | 1,78 | -1,39% | 399.066,00 |
| 17.02.2026 | 1,80 | 1,85 | 1,73 | 1,80 | 0,00% | 478.162,00 |
| 13.02.2026 | 1,73 | 1,82 | 1,73 | 1,80 | 4,05% | 261.385,00 |
| 12.02.2026 | 1,84 | 1,84 | 1,70 | 1,73 | -4,95% | 350.206,00 |
| 11.02.2026 | 1,88 | 1,90 | 1,81 | 1,82 | -3,19% | 273.155,00 |
| 10.02.2026 | 1,96 | 1,99 | 1,87 | 1,88 | -5,53% | 365.843,00 |
| 09.02.2026 | 1,94 | 2,00 | 1,82 | 1,99 | 4,19% | 469.934,00 |
| 06.02.2026 | 1,72 | 1,92 | 1,71 | 1,91 | 13,69% | 528.430,00 |
| 05.02.2026 | 1,83 | 1,86 | 1,66 | 1,68 | -8,70% | 871.712,00 |
| 04.02.2026 | 2,03 | 2,08 | 1,83 | 1,84 | -9,80% | 1.055.314,00 |
| 03.02.2026 | 2,16 | 2,16 | 1,99 | 2,04 | -5,12% | 610.872,00 |
| 02.02.2026 | 2,10 | 2,17 | 2,09 | 2,15 | 2,38% | 272.581,00 |
| 30.01.2026 | 2,15 | 2,16 | 2,10 | 2,10 | -0,94% | 380.656,00 |
| 29.01.2026 | 2,12 | 2,16 | 2,06 | 2,12 | 0,47% | 691.184,00 |
| 28.01.2026 | 2,22 | 2,24 | 2,08 | 2,11 | -5,80% | 699.205,00 |
| 27.01.2026 | 2,13 | 2,24 | 2,04 | 2,24 | 5,66% | 969.546,00 |
| 26.01.2026 | 2,17 | 2,17 | 2,09 | 2,12 | -2,30% | 438.185,00 |
| 23.01.2026 | 2,30 | 2,34 | 2,17 | 2,17 | -7,26% | 688.909,00 |
| 22.01.2026 | 2,25 | 2,38 | 2,24 | 2,34 | 3,54% | 615.938,00 |
| 21.01.2026 | 2,20 | 2,26 | 2,18 | 2,26 | 3,67% | 395.870,00 |
| 20.01.2026 | 2,23 | 2,24 | 2,12 | 2,18 | -3,96% | 1.032.558,00 |
| 16.01.2026 | 2,18 | 2,38 | 2,16 | 2,27 | 5,58% | 1.506.339,00 |
| 15.01.2026 | 2,16 | 2,25 | 2,08 | 2,15 | 0,00% | 1.611.315,00 |
| 14.01.2026 | 2,18 | 2,18 | 2,00 | 2,15 | 0,94% | 22.030.248,00 |
| 13.01.2026 | 2,23 | 2,24 | 2,11 | 2,13 | -4,05% | 494.456,00 |
| 12.01.2026 | 2,22 | 2,25 | 2,07 | 2,22 | 0,00% | 570.892,00 |
| 09.01.2026 | 2,35 | 2,38 | 2,19 | 2,22 | -4,72% | 541.121,00 |
| 08.01.2026 | 2,43 | 2,45 | 2,29 | 2,33 | -4,90% | 484.995,00 |
| 07.01.2026 | 2,36 | 2,48 | 2,35 | 2,45 | 2,51% | 359.033,00 |
| 06.01.2026 | 2,37 | 2,45 | 2,33 | 2,39 | -0,83% | 602.187,00 |
| 05.01.2026 | 2,62 | 2,62 | 2,36 | 2,41 | -8,02% | 1.267.059,00 |