2,330$
10,43%
Echtzeit-Aktienkurs NRX Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur NRX Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,12 | 2,41 | 2,11 | 2,28 | 8,57% | 1.080.080,00 |
| 16.12.2025 | 2,00 | 2,14 | 1,96 | 2,10 | 6,06% | 696.633,00 |
| 15.12.2025 | 2,10 | 2,11 | 1,98 | 1,98 | -4,35% | 556.664,00 |
| 12.12.2025 | 2,19 | 2,24 | 2,06 | 2,07 | -5,91% | 595.651,00 |
| 11.12.2025 | 2,20 | 2,22 | 2,09 | 2,20 | -0,45% | 408.019,00 |
| 10.12.2025 | 2,25 | 2,25 | 2,11 | 2,21 | -5,96% | 755.799,00 |
| 09.12.2025 | 2,27 | 2,39 | 2,24 | 2,35 | 3,98% | 350.813,00 |
| 08.12.2025 | 2,38 | 2,38 | 2,24 | 2,26 | -4,24% | 403.010,00 |
| 05.12.2025 | 2,42 | 2,42 | 2,35 | 2,36 | -3,28% | 205.420,00 |
| 04.12.2025 | 2,42 | 2,51 | 2,36 | 2,44 | 1,24% | 356.710,00 |
| 03.12.2025 | 2,27 | 2,41 | 2,22 | 2,41 | 6,17% | 338.456,00 |
| 02.12.2025 | 2,45 | 2,53 | 2,24 | 2,27 | -5,02% | 990.095,00 |
| 01.12.2025 | 2,43 | 2,45 | 2,33 | 2,39 | -2,45% | 547.435,00 |
| 28.11.2025 | 2,50 | 2,51 | 2,36 | 2,45 | 4,70% | 143.043,00 |
| 26.11.2025 | 2,19 | 2,37 | 2,16 | 2,34 | 7,34% | 356.303,00 |
| 25.11.2025 | 2,24 | 2,25 | 2,15 | 2,18 | -2,68% | 135.191,00 |
| 24.11.2025 | 2,13 | 2,25 | 2,12 | 2,24 | 5,16% | 262.925,00 |
| 21.11.2025 | 2,00 | 2,16 | 1,99 | 2,13 | 4,93% | 438.295,00 |
| 20.11.2025 | 2,13 | 2,21 | 1,99 | 2,03 | -4,69% | 401.704,00 |
| 19.11.2025 | 2,29 | 2,29 | 2,09 | 2,13 | -6,58% | 500.143,00 |
| 18.11.2025 | 2,16 | 2,30 | 2,04 | 2,28 | 8,06% | 445.748,00 |
| 17.11.2025 | 2,29 | 2,49 | 2,07 | 2,11 | -15,26% | 1.245.806,00 |
| 14.11.2025 | 2,53 | 2,61 | 2,45 | 2,49 | -3,86% | 438.241,00 |
| 13.11.2025 | 2,70 | 2,81 | 2,57 | 2,59 | -1,89% | 475.016,00 |
| 12.11.2025 | 2,49 | 2,74 | 2,46 | 2,64 | 6,02% | 569.334,00 |
| 11.11.2025 | 2,56 | 2,57 | 2,47 | 2,49 | -1,97% | 183.052,00 |
| 10.11.2025 | 2,51 | 2,61 | 2,50 | 2,54 | 3,67% | 267.973,00 |
| 07.11.2025 | 2,67 | 2,70 | 2,44 | 2,45 | -8,24% | 704.419,00 |
| 06.11.2025 | 2,77 | 2,77 | 2,60 | 2,67 | 0,38% | 290.914,00 |
| 05.11.2025 | 2,75 | 2,79 | 2,65 | 2,66 | -2,92% | 379.035,00 |
| 04.11.2025 | 2,82 | 2,88 | 2,73 | 2,74 | -3,86% | 445.464,00 |
| 03.11.2025 | 3,05 | 3,12 | 2,79 | 2,85 | -8,06% | 767.776,00 |
| 31.10.2025 | 3,07 | 3,38 | 3,00 | 3,10 | 2,65% | 1.108.964,00 |
| 30.10.2025 | 3,04 | 3,14 | 3,00 | 3,02 | -0,98% | 139.847,00 |
| 29.10.2025 | 3,00 | 3,09 | 2,91 | 3,05 | 1,67% | 241.510,00 |
| 28.10.2025 | 3,17 | 3,25 | 2,96 | 3,00 | -4,46% | 579.845,00 |
| 27.10.2025 | 3,22 | 3,32 | 3,12 | 3,14 | -0,32% | 562.617,00 |
| 24.10.2025 | 3,20 | 3,26 | 3,12 | 3,15 | -1,56% | 341.626,00 |
| 23.10.2025 | 3,15 | 3,29 | 3,12 | 3,20 | 1,59% | 219.795,00 |
| 22.10.2025 | 3,19 | 3,26 | 3,05 | 3,15 | -1,87% | 299.470,00 |
| 21.10.2025 | 3,39 | 3,42 | 3,18 | 3,21 | -3,02% | 328.020,00 |
| 20.10.2025 | 3,27 | 3,39 | 3,10 | 3,31 | 4,09% | 410.017,00 |
| 17.10.2025 | 3,02 | 3,23 | 2,95 | 3,18 | 4,61% | 1.195.402,00 |
| 16.10.2025 | 3,18 | 3,18 | 3,04 | 3,04 | -4,10% | 295.975,00 |
| 15.10.2025 | 3,10 | 3,19 | 3,05 | 3,17 | 3,93% | 207.832,00 |
| 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 |