2,615$
-0,95%
Echtzeit-Aktienkurs NRX Pharmaceuticals
Bid:
Ask:
Aktienkurse zur NRX Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,63 | 2,77 | 2,55 | 2,61 | -0,76% | 1.346.524,00 |
| 19.10.2026 | 2,82 | 2,82 | 2,62 | 2,63 | 1,15% | 1.093.428,00 |
| 16.10.2026 | 2,70 | 2,76 | 2,57 | 2,60 | -4,06% | 1.226.911,00 |
| 15.10.2026 | 2,53 | 2,77 | 2,48 | 2,71 | 4,63% | 1.177.679,00 |
| 14.10.2026 | 2,64 | 2,71 | 2,56 | 2,59 | -4,07% | 696.336,00 |
| 13.10.2026 | 2,85 | 2,85 | 2,68 | 2,70 | -5,26% | 553.869,00 |
| 12.10.2026 | 2,85 | 2,93 | 2,81 | 2,85 | 0,00% | 481.039,00 |
| 09.10.2026 | 2,89 | 2,89 | 2,82 | 2,85 | -1,38% | 289.405,00 |
| 08.10.2026 | 2,88 | 2,90 | 2,81 | 2,89 | -0,34% | 651.765,00 |
| 07.10.2026 | 2,88 | 2,93 | 2,87 | 2,90 | -1,36% | 405.069,00 |
| 06.10.2026 | 2,89 | 2,98 | 2,83 | 2,94 | 2,44% | 418.910,00 |
| 05.10.2026 | 2,91 | 2,93 | 2,79 | 2,87 | -1,20% | 680.823,00 |
| 02.10.2026 | 2,91 | 2,94 | 2,82 | 2,91 | 1,93% | 613.067,00 |
| 01.10.2026 | 2,94 | 3,00 | 2,83 | 2,85 | -2,40% | 625.975,00 |
| 30.09.2026 | 3,04 | 3,06 | 2,91 | 2,92 | 0,00% | 1.172.268,00 |
| 29.09.2026 | 2,92 | 2,97 | 2,87 | 2,92 | 1,74% | 515.784,00 |
| 28.09.2026 | 2,95 | 3,01 | 2,87 | 2,87 | -4,17% | 736.822,00 |
| 25.09.2026 | 3,07 | 3,09 | 2,92 | 3,00 | -1,16% | 793.377,00 |
| 24.09.2026 | 3,15 | 3,15 | 3,03 | 3,03 | -4,11% | 681.052,00 |
| 23.09.2026 | 3,29 | 3,35 | 3,12 | 3,16 | -4,82% | 552.500,00 |
| 22.09.2026 | 3,30 | 3,33 | 3,21 | 3,32 | 0,91% | 495.041,00 |
| 21.09.2026 | 3,37 | 3,39 | 3,29 | 3,29 | -0,90% | 380.010,00 |
| 18.09.2026 | 3,38 | 3,42 | 3,31 | 3,32 | -2,06% | 947.272,00 |
| 17.09.2026 | 3,38 | 3,52 | 3,36 | 3,39 | 1,19% | 789.018,00 |
| 16.09.2026 | 3,39 | 3,45 | 3,32 | 3,35 | -1,47% | 716.043,00 |
| 15.09.2026 | 3,46 | 3,47 | 3,16 | 3,40 | -2,58% | 1.257.746,00 |
| 14.09.2026 | 3,37 | 3,61 | 3,35 | 3,49 | 2,65% | 1.205.425,00 |
| 11.09.2026 | 3,44 | 3,44 | 3,37 | 3,40 | 0,00% | 356.231,00 |
| 10.09.2026 | 3,36 | 3,45 | 3,32 | 3,40 | 0,89% | 480.116,00 |
| 09.09.2026 | 3,48 | 3,52 | 3,34 | 3,37 | -2,88% | 520.713,00 |
| 08.09.2026 | 3,50 | 3,54 | 3,42 | 3,47 | -0,57% | 705.974,00 |
| 04.09.2026 | 3,43 | 3,50 | 3,39 | 3,49 | 1,75% | 487.720,00 |
| 03.09.2026 | 3,48 | 3,50 | 3,43 | 3,43 | -0,87% | 237.362,00 |
| 02.09.2026 | 3,46 | 3,50 | 3,38 | 3,46 | 0,58% | 412.666,00 |
| 01.09.2026 | 3,45 | 3,51 | 3,42 | 3,44 | -1,15% | 392.760,00 |
| 31.08.2026 | 3,52 | 3,55 | 3,43 | 3,48 | -1,97% | 427.013,00 |
| 28.08.2026 | 3,63 | 3,68 | 3,50 | 3,55 | -1,93% | 695.596,00 |
| 27.08.2026 | 3,53 | 3,62 | 3,47 | 3,62 | 4,62% | 584.036,00 |
| 26.08.2026 | 3,62 | 3,62 | 3,38 | 3,46 | -5,72% | 1.011.362,00 |
| 25.08.2026 | 3,49 | 3,69 | 3,43 | 3,67 | 6,38% | 895.953,00 |
| 24.08.2026 | 3,52 | 3,61 | 3,44 | 3,45 | -3,09% | 898.336,00 |
| 21.08.2026 | 3,52 | 3,60 | 3,44 | 3,56 | 1,42% | 615.302,00 |
| 20.08.2026 | 3,36 | 3,55 | 3,33 | 3,51 | 5,41% | 811.738,00 |
| 19.08.2026 | 3,53 | 3,64 | 3,32 | 3,33 | -3,20% | 713.627,00 |
| 18.08.2026 | 3,38 | 3,47 | 3,28 | 3,44 | 0,29% | 899.163,00 |
| 17.08.2026 | 3,10 | 3,67 | 3,09 | 3,43 | 4,89% | 1.265.211,00 |
| 14.08.2026 | 3,37 | 3,40 | 3,16 | 3,27 | -2,10% | 1.128.895,00 |
| 13.08.2026 | 3,41 | 3,63 | 3,32 | 3,34 | -0,60% | 1.238.582,00 |
| 12.08.2026 | 3,40 | 3,50 | 3,29 | 3,36 | -1,18% | 927.898,00 |
| 11.08.2026 | 3,39 | 3,64 | 3,35 | 3,40 | 1,49% | 1.166.960,00 |
| 10.08.2026 | 3,51 | 3,64 | 3,31 | 3,35 | -6,42% | 1.996.331,00 |
| 07.08.2026 | 3,50 | 4,15 | 3,37 | 3,58 | 15,86% | 5.676.501,00 |
| 06.08.2026 | 3,06 | 3,18 | 3,03 | 3,09 | 1,15% | 552.115,00 |
| 05.08.2026 | 3,02 | 3,11 | 2,90 | 3,06 | 0,16% | 685.891,00 |
| 04.08.2026 | 3,30 | 3,32 | 2,94 | 3,05 | -5,86% | 1.256.699,00 |
| 03.08.2026 | 3,15 | 3,31 | 3,14 | 3,24 | 2,86% | 617.220,00 |
| 31.07.2026 | 3,16 | 3,30 | 2,95 | 3,15 | 0,96% | 1.147.529,00 |
| 30.07.2026 | 3,06 | 3,15 | 2,82 | 3,12 | -3,41% | 1.951.130,00 |
| 29.07.2026 | 3,48 | 3,56 | 3,22 | 3,23 | -8,76% | 779.924,00 |
| 28.07.2026 | 3,58 | 3,61 | 3,27 | 3,54 | -2,48% | 1.041.851,00 |
| 27.07.2026 | 3,81 | 3,89 | 3,57 | 3,63 | -3,20% | 960.025,00 |
| 24.07.2026 | 4,11 | 4,18 | 3,75 | 3,75 | -8,76% | 791.733,00 |
| 23.07.2026 | 4,35 | 4,42 | 3,98 | 4,11 | -8,26% | 883.990,00 |
| 22.07.2026 | 4,41 | 4,64 | 4,35 | 4,48 | 0,45% | 602.523,00 |
| 21.07.2026 | 4,18 | 4,51 | 4,08 | 4,46 | 6,70% | 754.640,00 |
| 20.07.2026 | 4,27 | 4,39 | 4,12 | 4,18 | -2,11% | 513.886,00 |
| 17.07.2026 | 4,17 | 4,39 | 4,07 | 4,27 | 0,71% | 425.825,00 |
| 16.07.2026 | 4,49 | 4,49 | 4,20 | 4,24 | -4,93% | 667.758,00 |
| 15.07.2026 | 4,38 | 4,53 | 4,29 | 4,46 | 3,00% | 660.841,00 |
| 14.07.2026 | 4,20 | 4,59 | 4,08 | 4,33 | 4,34% | 1.401.344,00 |
| 13.07.2026 | 4,17 | 4,22 | 3,99 | 4,15 | -0,95% | 817.748,00 |
| 10.07.2026 | 4,14 | 4,26 | 4,04 | 4,19 | 1,95% | 764.368,00 |
| 09.07.2026 | 3,98 | 4,13 | 3,89 | 4,11 | 4,85% | 774.634,00 |
| 08.07.2026 | 4,13 | 4,25 | 3,88 | 3,92 | -5,77% | 1.140.502,00 |
| 07.07.2026 | 3,95 | 4,22 | 3,87 | 4,16 | 5,45% | 964.993,00 |
| 06.07.2026 | 3,90 | 3,96 | 3,80 | 3,95 | 1,94% | 620.725,00 |
| 02.07.2026 | 3,91 | 3,99 | 3,80 | 3,87 | 0,26% | 668.700,00 |
| 01.07.2026 | 4,07 | 4,10 | 3,84 | 3,86 | -5,62% | 650.351,00 |
| 30.06.2026 | 4,00 | 4,19 | 3,93 | 4,09 | 2,25% | 749.791,00 |
| 29.06.2026 | 3,81 | 4,04 | 3,72 | 4,00 | 7,24% | 993.698,00 |
| 26.06.2026 | 3,52 | 3,87 | 3,49 | 3,73 | 4,78% | 943.313,00 |
| 25.06.2026 | 3,55 | 3,77 | 3,40 | 3,56 | 0,00% | 1.237.319,00 |
| 24.06.2026 | 3,78 | 3,86 | 3,10 | 3,56 | -5,32% | 2.558.407,00 |
| 23.06.2026 | 3,80 | 3,93 | 3,72 | 3,76 | -3,59% | 800.233,00 |
| 22.06.2026 | 3,99 | 4,17 | 3,83 | 3,90 | -1,76% | 715.143,00 |
| 18.06.2026 | 4,08 | 4,15 | 3,95 | 3,97 | -0,25% | 778.383,00 |
| 17.06.2026 | 4,01 | 4,20 | 3,96 | 3,98 | 0,25% | 889.741,00 |
| 16.06.2026 | 4,08 | 4,09 | 3,94 | 3,97 | -2,70% | 549.211,00 |
| 15.06.2026 | 3,90 | 4,09 | 3,90 | 4,08 | 6,25% | 773.881,00 |
| 12.06.2026 | 3,84 | 3,99 | 3,79 | 3,84 | -2,04% | 598.316,00 |
| 11.06.2026 | 3,76 | 3,96 | 3,74 | 3,92 | 4,26% | 743.526,00 |
| 10.06.2026 | 3,82 | 4,00 | 3,74 | 3,76 | -2,84% | 600.333,00 |
| 09.06.2026 | 4,34 | 4,40 | 3,65 | 3,87 | -10,62% | 2.703.800,00 |
| 08.06.2026 | 4,09 | 4,35 | 4,08 | 4,33 | 4,59% | 1.844.689,00 |
| 05.06.2026 | 4,09 | 4,28 | 3,94 | 4,14 | 2,22% | 2.026.031,00 |
| 04.06.2026 | 4,00 | 4,20 | 3,82 | 4,05 | 0,00% | 1.406.934,00 |
| 03.06.2026 | 3,61 | 4,29 | 3,45 | 4,05 | -12,34% | 4.567.306,00 |
| 02.06.2026 | 4,65 | 5,06 | 4,58 | 4,62 | 0,00% | 2.173.387,00 |
| 01.06.2026 | 4,49 | 4,86 | 4,43 | 4,62 | 4,52% | 1.744.355,00 |
| 29.05.2026 | 4,43 | 4,59 | 4,29 | 4,42 | -0,45% | 1.247.940,00 |