4,400$
-1,01%
Echtzeit-Aktienkurs NRX Pharmaceuticals Inc
Bid:
Ask:
Aktienkurse zur NRX Pharmaceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,45 | 4,57 | 4,30 | 4,40 | -0,90% | 204.963,00 |
| 28.05.2026 | 4,25 | 4,55 | 4,16 | 4,44 | 3,74% | 1.490.626,00 |
| 27.05.2026 | 4,24 | 4,47 | 4,06 | 4,28 | -0,70% | 2.017.896,00 |
| 26.05.2026 | 3,29 | 4,45 | 3,26 | 4,31 | 33,85% | 4.342.035,00 |
| 22.05.2026 | 3,08 | 3,36 | 3,08 | 3,22 | 5,23% | 1.484.089,00 |
| 21.05.2026 | 2,95 | 3,15 | 2,92 | 3,06 | 3,03% | 1.023.666,00 |
| 20.05.2026 | 3,02 | 3,02 | 2,86 | 2,97 | -1,98% | 946.776,00 |
| 19.05.2026 | 3,11 | 3,12 | 2,99 | 3,03 | -2,73% | 468.203,00 |
| 18.05.2026 | 3,39 | 3,42 | 2,89 | 3,12 | -5,03% | 1.975.219,00 |
| 15.05.2026 | 3,24 | 3,50 | 3,23 | 3,28 | 2,18% | 2.251.986,00 |
| 14.05.2026 | 2,98 | 3,30 | 2,90 | 3,21 | 8,81% | 1.511.690,00 |
| 13.05.2026 | 2,93 | 3,02 | 2,89 | 2,95 | 2,79% | 757.903,00 |
| 12.05.2026 | 2,82 | 2,92 | 2,74 | 2,87 | 1,77% | 721.937,00 |
| 11.05.2026 | 3,07 | 3,07 | 2,80 | 2,82 | -8,44% | 1.349.036,00 |
| 08.05.2026 | 3,08 | 3,13 | 3,01 | 3,08 | 0,65% | 984.405,00 |
| 07.05.2026 | 3,04 | 3,07 | 2,94 | 3,06 | 0,33% | 852.453,00 |
| 06.05.2026 | 3,04 | 3,10 | 2,92 | 3,05 | 0,33% | 1.082.463,00 |
| 05.05.2026 | 3,06 | 3,21 | 3,03 | 3,04 | 1,33% | 1.333.387,00 |
| 04.05.2026 | 3,16 | 3,20 | 2,99 | 3,00 | -2,91% | 1.173.095,00 |
| 01.05.2026 | 2,95 | 3,10 | 2,91 | 3,09 | 3,69% | 484.197,00 |
| 30.04.2026 | 2,92 | 3,07 | 2,88 | 2,98 | 2,41% | 959.069,00 |
| 29.04.2026 | 2,95 | 2,96 | 2,85 | 2,91 | -1,36% | 469.430,00 |
| 28.04.2026 | 3,04 | 3,10 | 2,88 | 2,95 | -2,64% | 666.597,00 |
| 27.04.2026 | 2,99 | 3,22 | 2,95 | 3,03 | 3,06% | 1.434.425,00 |
| 24.04.2026 | 2,88 | 3,01 | 2,86 | 2,94 | 3,52% | 473.447,00 |
| 23.04.2026 | 2,96 | 2,96 | 2,79 | 2,84 | -4,38% | 810.870,00 |
| 22.04.2026 | 3,04 | 3,04 | 2,82 | 2,97 | 0,68% | 1.199.722,00 |
| 21.04.2026 | 3,17 | 3,29 | 2,88 | 2,95 | -7,81% | 2.537.662,00 |
| 20.04.2026 | 2,55 | 3,20 | 2,55 | 3,20 | 25,49% | 4.591.170,00 |
| 17.04.2026 | 2,51 | 2,58 | 2,49 | 2,55 | 1,59% | 1.087.077,00 |
| 16.04.2026 | 2,54 | 2,61 | 2,43 | 2,51 | -0,40% | 958.358,00 |
| 15.04.2026 | 2,51 | 2,58 | 2,41 | 2,52 | 0,80% | 1.081.601,00 |
| 14.04.2026 | 2,28 | 2,55 | 2,28 | 2,50 | 9,65% | 1.590.136,00 |
| 13.04.2026 | 2,24 | 2,30 | 2,18 | 2,28 | 2,70% | 670.423,00 |
| 10.04.2026 | 2,27 | 2,29 | 2,19 | 2,22 | -1,77% | 477.500,00 |
| 09.04.2026 | 2,25 | 2,29 | 2,21 | 2,26 | 0,44% | 393.638,00 |
| 08.04.2026 | 2,35 | 2,35 | 2,18 | 2,25 | 0,90% | 703.344,00 |
| 07.04.2026 | 2,24 | 2,25 | 2,11 | 2,23 | -0,89% | 699.756,00 |
| 06.04.2026 | 2,22 | 2,30 | 2,21 | 2,25 | 2,27% | 693.089,00 |
| 02.04.2026 | 2,13 | 2,24 | 2,12 | 2,20 | 1,85% | 355.907,00 |
| 01.04.2026 | 2,15 | 2,24 | 2,15 | 2,16 | 1,41% | 417.643,00 |
| 31.03.2026 | 2,07 | 2,20 | 2,07 | 2,13 | 1,91% | 439.823,00 |
| 30.03.2026 | 2,18 | 2,24 | 2,06 | 2,09 | -4,57% | 653.344,00 |
| 27.03.2026 | 2,30 | 2,32 | 2,14 | 2,19 | -7,98% | 863.533,00 |
| 26.03.2026 | 2,35 | 2,43 | 2,32 | 2,38 | -1,24% | 992.274,00 |
| 25.03.2026 | 2,14 | 2,49 | 2,12 | 2,41 | 13,15% | 2.587.098,00 |
| 24.03.2026 | 1,89 | 2,14 | 1,82 | 2,13 | 20,34% | 1.577.609,00 |
| 23.03.2026 | 1,85 | 1,87 | 1,72 | 1,77 | -4,32% | 781.398,00 |
| 20.03.2026 | 1,83 | 1,91 | 1,79 | 1,85 | 0,54% | 807.933,00 |
| 19.03.2026 | 1,85 | 1,88 | 1,80 | 1,84 | -3,16% | 652.486,00 |
| 18.03.2026 | 1,95 | 1,98 | 1,85 | 1,90 | -2,56% | 587.083,00 |
| 17.03.2026 | 2,13 | 2,14 | 1,93 | 1,95 | -6,25% | 937.637,00 |
| 16.03.2026 | 1,95 | 2,23 | 1,91 | 2,08 | 11,83% | 2.081.699,00 |
| 13.03.2026 | 1,80 | 1,89 | 1,80 | 1,86 | 3,33% | 350.283,00 |
| 12.03.2026 | 1,82 | 1,86 | 1,78 | 1,80 | -2,17% | 503.481,00 |
| 11.03.2026 | 1,81 | 1,85 | 1,77 | 1,84 | 1,66% | 259.962,00 |
| 10.03.2026 | 1,73 | 1,85 | 1,72 | 1,81 | 4,62% | 726.343,00 |
| 09.03.2026 | 1,64 | 1,76 | 1,62 | 1,73 | 1,76% | 741.145,00 |
| 06.03.2026 | 1,75 | 1,76 | 1,69 | 1,70 | -3,95% | 463.303,00 |
| 05.03.2026 | 1,88 | 1,88 | 1,74 | 1,77 | -5,35% | 705.047,00 |
| 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 |