3,405$
-2,71%
Echtzeit-Aktienkurs NRX Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur NRX Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 2,65 | 2,72 | 2,42 | 2,69 | 2,28% | 331.563,00 |
| 21.05.2025 | 2,84 | 3,00 | 2,47 | 2,63 | -5,40% | 1.335.226,00 |
| 20.05.2025 | 2,50 | 2,82 | 2,42 | 2,78 | 13,93% | 540.050,00 |
| 19.05.2025 | 2,40 | 2,45 | 2,20 | 2,44 | -0,41% | 220.272,00 |
| 16.05.2025 | 2,35 | 2,54 | 2,30 | 2,45 | 2,08% | 510.886,00 |
| 15.05.2025 | 2,23 | 2,41 | 2,16 | 2,40 | 5,73% | 583.533,00 |
| 14.05.2025 | 2,32 | 2,32 | 2,17 | 2,27 | -0,87% | 210.877,00 |
| 13.05.2025 | 2,02 | 2,35 | 2,02 | 2,29 | 10,10% | 1.993.632,00 |
| 12.05.2025 | 2,05 | 2,12 | 2,02 | 2,08 | 1,96% | 33.678,00 |
| 09.05.2025 | 2,11 | 2,12 | 1,96 | 2,04 | -0,49% | 70.451,00 |
| 08.05.2025 | 1,95 | 2,07 | 1,95 | 2,05 | 4,06% | 139.862,00 |
| 07.05.2025 | 1,96 | 1,97 | 1,91 | 1,97 | 2,60% | 75.591,00 |
| 06.05.2025 | 2,02 | 2,03 | 1,91 | 1,92 | -5,42% | 136.923,00 |
| 05.05.2025 | 2,10 | 2,14 | 2,01 | 2,03 | -1,17% | 253.561,00 |
| 02.05.2025 | 2,09 | 2,10 | 2,03 | 2,05 | -1,25% | 96.587,00 |
| 01.05.2025 | 2,11 | 2,13 | 2,03 | 2,08 | -1,89% | 74.205,00 |
| 30.04.2025 | 2,08 | 2,12 | 1,97 | 2,12 | 3,16% | 243.181,00 |
| 29.04.2025 | 2,07 | 2,11 | 2,05 | 2,06 | -2,14% | 95.629,00 |
| 28.04.2025 | 2,11 | 2,11 | 2,01 | 2,10 | 1,45% | 58.704,00 |
| 25.04.2025 | 2,07 | 2,10 | 2,03 | 2,07 | 0,00% | 65.449,00 |
| 24.04.2025 | 1,98 | 2,10 | 1,95 | 2,07 | 4,55% | 107.179,00 |
| 23.04.2025 | 1,95 | 2,07 | 1,93 | 1,98 | 3,66% | 54.702,00 |
| 22.04.2025 | 1,88 | 1,95 | 1,88 | 1,91 | 2,14% | 31.133,00 |
| 21.04.2025 | 1,88 | 1,97 | 1,85 | 1,87 | -3,11% | 94.198,00 |
| 17.04.2025 | 1,94 | 1,96 | 1,89 | 1,93 | 0,00% | 63.766,00 |
| 16.04.2025 | 2,00 | 2,00 | 1,92 | 1,93 | -2,03% | 38.705,00 |
| 15.04.2025 | 2,03 | 2,12 | 1,96 | 1,97 | -2,96% | 131.979,00 |
| 14.04.2025 | 2,05 | 2,14 | 2,01 | 2,03 | -0,98% | 95.044,00 |
| 11.04.2025 | 1,80 | 2,08 | 1,80 | 2,05 | 14,53% | 213.146,00 |
| 10.04.2025 | 1,78 | 1,80 | 1,71 | 1,79 | 0,56% | 46.372,00 |
| 09.04.2025 | 1,70 | 1,84 | 1,63 | 1,78 | 4,09% | 107.336,00 |
| 08.04.2025 | 1,92 | 1,92 | 1,69 | 1,71 | -5,52% | 116.885,00 |
| 07.04.2025 | 1,66 | 2,00 | 1,58 | 1,81 | 1,12% | 242.558,00 |
| 04.04.2025 | 1,85 | 1,85 | 1,76 | 1,79 | -4,28% | 180.118,00 |
| 03.04.2025 | 1,95 | 1,95 | 1,81 | 1,87 | -6,97% | 171.470,00 |
| 02.04.2025 | 2,00 | 2,07 | 1,89 | 2,01 | 3,61% | 175.509,00 |
| 01.04.2025 | 2,06 | 2,10 | 1,90 | 1,94 | -5,37% | 162.390,00 |
| 31.03.2025 | 2,04 | 2,12 | 1,98 | 2,05 | 0,99% | 223.706,00 |
| 28.03.2025 | 2,07 | 2,10 | 1,95 | 2,03 | -1,93% | 175.586,00 |
| 27.03.2025 | 2,03 | 2,09 | 1,99 | 2,07 | 0,00% | 113.826,00 |
| 26.03.2025 | 2,04 | 2,08 | 1,95 | 2,07 | 2,99% | 145.584,00 |
| 25.03.2025 | 2,01 | 2,07 | 1,99 | 2,01 | -2,90% | 160.582,00 |
| 24.03.2025 | 2,20 | 2,20 | 2,00 | 2,07 | -0,48% | 200.824,00 |
| 21.03.2025 | 2,09 | 2,12 | 2,03 | 2,08 | 0,48% | 195.533,00 |
| 20.03.2025 | 2,18 | 2,18 | 2,02 | 2,07 | -5,05% | 301.789,00 |
| 19.03.2025 | 2,21 | 2,25 | 2,03 | 2,18 | -0,91% | 139.572,00 |
| 18.03.2025 | 2,03 | 2,22 | 2,03 | 2,20 | 7,32% | 186.298,00 |
| 17.03.2025 | 2,35 | 2,41 | 2,02 | 2,05 | -12,77% | 538.987,00 |
| 14.03.2025 | 2,09 | 2,41 | 2,08 | 2,35 | 13,53% | 260.951,00 |
| 13.03.2025 | 2,17 | 2,18 | 1,98 | 2,07 | -2,82% | 129.400,00 |
| 12.03.2025 | 2,17 | 2,17 | 2,02 | 2,13 | 0,47% | 109.331,00 |
| 11.03.2025 | 2,05 | 2,14 | 1,95 | 2,12 | 2,42% | 100.262,00 |
| 10.03.2025 | 2,13 | 2,17 | 2,02 | 2,07 | -4,61% | 152.469,00 |
| 07.03.2025 | 2,14 | 2,21 | 2,05 | 2,17 | 0,46% | 126.670,00 |
| 06.03.2025 | 2,14 | 2,28 | 2,06 | 2,16 | 0,93% | 116.544,00 |
| 05.03.2025 | 2,15 | 2,15 | 2,03 | 2,14 | 0,94% | 128.674,00 |
| 04.03.2025 | 2,00 | 2,13 | 1,93 | 2,12 | 4,43% | 223.249,00 |
| 03.03.2025 | 2,31 | 2,35 | 1,84 | 2,03 | -10,57% | 467.853,00 |
| 28.02.2025 | 2,25 | 2,30 | 2,16 | 2,27 | -0,87% | 238.366,00 |
| 27.02.2025 | 2,42 | 2,46 | 2,26 | 2,29 | -5,76% | 130.244,00 |
| 26.02.2025 | 2,33 | 2,48 | 2,31 | 2,43 | 4,29% | 214.834,00 |
| 25.02.2025 | 2,43 | 2,51 | 2,21 | 2,33 | -2,10% | 257.599,00 |
| 24.02.2025 | 2,36 | 2,42 | 2,27 | 2,38 | 4,39% | 205.376,00 |
| 21.02.2025 | 2,43 | 2,49 | 2,25 | 2,28 | -6,94% | 322.842,00 |
| 20.02.2025 | 2,50 | 2,52 | 2,41 | 2,45 | -3,54% | 276.928,00 |
| 19.02.2025 | 2,75 | 2,82 | 2,49 | 2,54 | -6,62% | 387.372,00 |
| 18.02.2025 | 2,82 | 2,97 | 2,68 | 2,72 | -4,56% | 300.720,00 |
| 14.02.2025 | 2,93 | 3,07 | 2,82 | 2,85 | -3,06% | 281.616,00 |
| 13.02.2025 | 2,90 | 2,95 | 2,80 | 2,94 | 0,00% | 177.120,00 |
| 12.02.2025 | 3,06 | 3,07 | 2,91 | 2,94 | -0,34% | 165.515,00 |
| 11.02.2025 | 3,01 | 3,01 | 2,80 | 2,95 | -2,64% | 162.659,00 |
| 10.02.2025 | 2,92 | 3,13 | 2,91 | 3,03 | 3,06% | 261.975,00 |
| 07.02.2025 | 3,26 | 3,34 | 2,86 | 2,94 | -7,55% | 465.203,00 |
| 06.02.2025 | 2,78 | 3,44 | 2,78 | 3,18 | 11,97% | 911.518,00 |
| 05.02.2025 | 2,80 | 2,90 | 2,63 | 2,84 | 5,58% | 353.979,00 |
| 04.02.2025 | 2,85 | 2,95 | 2,67 | 2,69 | -3,93% | 471.257,00 |