0,198$
-8,33%
Echtzeit-Aktienkurs Nuwellis Inc
Bid:
Ask:
Aktienkurse zur Nuwellis Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,23 | 2,32 | 2,23 | 2,30 | 2,22% | 12.868,00 |
| 16.12.2025 | 2,15 | 2,25 | 2,10 | 2,25 | 4,17% | 34.803,00 |
| 15.12.2025 | 2,30 | 2,33 | 2,15 | 2,16 | -5,26% | 47.937,00 |
| 12.12.2025 | 2,52 | 2,58 | 2,24 | 2,28 | -6,94% | 63.042,00 |
| 11.12.2025 | 2,77 | 2,79 | 2,45 | 2,45 | -12,81% | 58.721,00 |
| 10.12.2025 | 2,74 | 2,86 | 2,68 | 2,81 | 5,05% | 60.831,00 |
| 09.12.2025 | 2,70 | 2,75 | 2,65 | 2,68 | -1,29% | 67.253,00 |
| 08.12.2025 | 2,54 | 2,77 | 2,54 | 2,71 | 11,52% | 112.553,00 |
| 05.12.2025 | 2,65 | 2,66 | 2,41 | 2,43 | -7,60% | 26.667,00 |
| 04.12.2025 | 2,41 | 2,65 | 2,40 | 2,63 | 12,39% | 94.384,00 |
| 03.12.2025 | 2,26 | 2,40 | 2,26 | 2,34 | 3,77% | 24.395,00 |
| 02.12.2025 | 2,40 | 2,41 | 2,24 | 2,26 | -6,04% | 29.594,00 |
| 01.12.2025 | 2,55 | 2,55 | 2,38 | 2,40 | -1,64% | 16.867,00 |
| 28.11.2025 | 2,43 | 2,55 | 2,41 | 2,44 | 1,24% | 21.656,00 |
| 26.11.2025 | 2,31 | 2,58 | 2,31 | 2,41 | 9,47% | 76.569,00 |
| 25.11.2025 | 2,18 | 2,39 | 2,16 | 2,20 | 1,92% | 77.073,00 |
| 24.11.2025 | 2,07 | 2,17 | 2,02 | 2,16 | 5,37% | 15.261,00 |
| 21.11.2025 | 2,11 | 2,12 | 2,03 | 2,05 | -1,91% | 46.208,00 |
| 20.11.2025 | 2,27 | 2,27 | 2,07 | 2,09 | -7,93% | 56.753,00 |
| 19.11.2025 | 2,40 | 2,42 | 2,26 | 2,27 | -3,40% | 52.481,00 |
| 18.11.2025 | 2,46 | 2,48 | 2,31 | 2,35 | -4,16% | 18.303,00 |
| 17.11.2025 | 2,70 | 2,70 | 2,45 | 2,45 | -9,19% | 25.622,00 |
| 14.11.2025 | 2,45 | 2,71 | 2,38 | 2,70 | 10,43% | 60.416,00 |
| 13.11.2025 | 2,66 | 2,66 | 2,41 | 2,45 | -6,32% | 33.424,00 |
| 12.11.2025 | 2,75 | 2,84 | 2,61 | 2,61 | -3,33% | 71.257,00 |
| 11.11.2025 | 2,71 | 2,75 | 2,63 | 2,70 | -0,37% | 12.377,00 |
| 10.11.2025 | 2,80 | 2,93 | 2,65 | 2,71 | -5,57% | 161.653,00 |
| 07.11.2025 | 2,75 | 2,87 | 2,75 | 2,87 | 3,24% | 37.896,00 |
| 06.11.2025 | 2,84 | 2,96 | 2,75 | 2,78 | -1,42% | 21.567,00 |
| 05.11.2025 | 2,68 | 2,85 | 2,68 | 2,82 | 5,22% | 43.438,00 |
| 04.11.2025 | 2,74 | 2,77 | 2,60 | 2,68 | -3,19% | 60.135,00 |
| 03.11.2025 | 2,88 | 2,95 | 2,72 | 2,77 | -3,20% | 88.300,00 |
| 31.10.2025 | 3,65 | 3,65 | 2,72 | 2,86 | -24,74% | 396.350,00 |
| 30.10.2025 | 3,18 | 4,00 | 3,03 | 3,80 | 24,59% | 1.157.370,00 |
| 29.10.2025 | 3,10 | 3,10 | 3,01 | 3,05 | -1,61% | 18.639,00 |
| 28.10.2025 | 3,21 | 3,21 | 3,10 | 3,10 | -4,02% | 17.192,00 |
| 27.10.2025 | 3,23 | 3,32 | 3,22 | 3,23 | -0,62% | 18.724,00 |
| 24.10.2025 | 3,02 | 3,26 | 3,00 | 3,25 | 7,26% | 42.027,00 |
| 23.10.2025 | 3,11 | 3,11 | 2,93 | 3,03 | -3,50% | 50.247,00 |
| 22.10.2025 | 3,20 | 3,24 | 3,10 | 3,14 | -1,88% | 40.399,00 |
| 21.10.2025 | 3,39 | 3,39 | 3,20 | 3,20 | -7,38% | 57.769,00 |
| 20.10.2025 | 3,39 | 3,59 | 3,38 | 3,46 | 0,44% | 120.634,00 |
| 17.10.2025 | 3,26 | 3,46 | 3,26 | 3,44 | 0,58% | 47.174,00 |
| 16.10.2025 | 3,47 | 3,50 | 3,41 | 3,42 | -2,01% | 55.875,00 |
| 15.10.2025 | 3,45 | 3,51 | 3,40 | 3,49 | 2,35% | 24.842,00 |
| 14.10.2025 | 3,45 | 3,50 | 3,28 | 3,41 | -0,29% | 36.101,00 |
| 13.10.2025 | 3,50 | 3,50 | 3,34 | 3,42 | -2,29% | 42.530,00 |
| 10.10.2025 | 3,61 | 3,70 | 3,43 | 3,50 | -1,41% | 69.579,00 |
| 09.10.2025 | 3,75 | 3,75 | 3,53 | 3,55 | -6,08% | 69.445,00 |
| 08.10.2025 | 3,86 | 3,86 | 3,61 | 3,78 | -3,57% | 154.741,00 |
| 07.10.2025 | 3,60 | 3,92 | 3,48 | 3,92 | 11,05% | 251.910,00 |
| 06.10.2025 | 3,57 | 3,60 | 3,48 | 3,53 | 6,33% | 39.047,00 |
| 02.10.2025 | 3,21 | 3,50 | 3,17 | 3,32 | 3,43% | 90.325,00 |
| 01.10.2025 | 3,22 | 3,31 | 3,11 | 3,21 | -4,18% | 116.707,00 |
| 30.09.2025 | 3,46 | 3,54 | 3,09 | 3,35 | -5,10% | 1.618.125,00 |
| 29.09.2025 | 3,50 | 3,55 | 3,40 | 3,53 | 1,44% | 40.545,00 |
| 26.09.2025 | 3,56 | 3,56 | 3,42 | 3,48 | -2,52% | 56.806,00 |
| 25.09.2025 | 3,60 | 3,63 | 3,57 | 3,57 | -0,83% | 26.203,00 |
| 24.09.2025 | 3,60 | 3,65 | 3,55 | 3,60 | -0,83% | 39.670,00 |
| 23.09.2025 | 3,63 | 3,83 | 3,62 | 3,63 | -0,27% | 58.517,00 |
| 22.09.2025 | 3,62 | 3,70 | 3,54 | 3,64 | 2,82% | 102.669,00 |
| 19.09.2025 | 3,70 | 3,88 | 3,54 | 3,54 | -5,60% | 182.677,00 |
| 18.09.2025 | 4,13 | 4,14 | 3,65 | 3,75 | -5,09% | 2.492.077,00 |
| 17.09.2025 | 4,09 | 4,12 | 3,95 | 3,95 | -4,33% | 73.097,00 |
| 16.09.2025 | 4,39 | 4,42 | 3,99 | 4,13 | -12,13% | 214.613,00 |
| 15.09.2025 | 4,24 | 5,23 | 4,18 | 4,70 | 12,44% | 888.562,00 |
| 12.09.2025 | 4,19 | 4,22 | 4,10 | 4,18 | -0,71% | 19.411,00 |
| 11.09.2025 | 4,01 | 4,35 | 4,01 | 4,21 | 2,43% | 74.779,00 |
| 10.09.2025 | 4,20 | 4,27 | 4,00 | 4,11 | -5,30% | 102.471,00 |
| 09.09.2025 | 3,98 | 4,42 | 3,74 | 4,34 | -9,01% | 1.440.776,00 |
| 08.09.2025 | 4,78 | 4,91 | 4,66 | 4,77 | -2,25% | 33.264,00 |
| 05.09.2025 | 4,76 | 4,90 | 4,67 | 4,88 | -0,20% | 22.305,00 |
| 04.09.2025 | 4,82 | 5,07 | 4,76 | 4,89 | -0,71% | 30.651,00 |
| 03.09.2025 | 4,94 | 5,06 | 4,83 | 4,93 | -2,48% | 16.958,00 |
| 02.09.2025 | 5,01 | 5,11 | 4,90 | 5,05 | -0,98% | 26.992,00 |
| 29.08.2025 | 5,18 | 5,20 | 5,09 | 5,10 | -1,54% | 21.972,00 |
| 28.08.2025 | 5,10 | 5,25 | 5,07 | 5,18 | 0,58% | 22.026,00 |
| 27.08.2025 | 5,29 | 5,29 | 5,07 | 5,15 | -0,96% | 21.543,00 |
| 26.08.2025 | 5,12 | 5,23 | 5,10 | 5,20 | -1,52% | 15.383,00 |
| 25.08.2025 | 5,15 | 5,36 | 5,06 | 5,28 | 1,15% | 35.022,00 |
| 22.08.2025 | 5,10 | 5,32 | 5,00 | 5,22 | -1,32% | 61.173,00 |
| 21.08.2025 | 5,39 | 5,48 | 5,12 | 5,29 | -3,64% | 250.195,00 |
| 20.08.2025 | 5,63 | 5,70 | 5,33 | 5,49 | -7,89% | 75.410,00 |
| 19.08.2025 | 5,90 | 6,21 | 5,75 | 5,96 | -5,40% | 488.979,00 |
| 18.08.2025 | 5,67 | 6,72 | 5,60 | 6,30 | 13,72% | 1.202.598,00 |
| 15.08.2025 | 5,50 | 5,89 | 5,25 | 5,54 | -1,77% | 115.957,00 |
| 14.08.2025 | 5,50 | 5,66 | 5,11 | 5,64 | 2,55% | 300.455,00 |
| 13.08.2025 | 4,91 | 5,54 | 4,90 | 5,50 | 10,22% | 97.294,00 |
| 12.08.2025 | 4,92 | 5,03 | 4,87 | 4,99 | 0,60% | 43.192,00 |
| 11.08.2025 | 5,10 | 5,13 | 4,87 | 4,96 | -4,62% | 71.783,00 |
| 08.08.2025 | 5,10 | 5,27 | 5,10 | 5,20 | -1,33% | 37.650,00 |
| 07.08.2025 | 5,18 | 5,56 | 5,18 | 5,27 | 1,35% | 55.479,00 |
| 06.08.2025 | 5,09 | 5,25 | 5,09 | 5,20 | -0,19% | 62.188,00 |
| 05.08.2025 | 5,10 | 5,44 | 4,82 | 5,21 | -21,18% | 891.957,00 |
| 04.08.2025 | 8,80 | 9,03 | 6,45 | 6,61 | -27,36% | 451.162,00 |
| 01.08.2025 | 9,36 | 9,60 | 8,82 | 9,10 | -5,21% | 177.428,00 |
| 31.07.2025 | 10,38 | 10,81 | 9,60 | 9,60 | -9,35% | 171.625,00 |
| 30.07.2025 | 11,10 | 11,11 | 10,40 | 10,59 | 0,67% | 180.351,00 |
| 29.07.2025 | 11,06 | 11,22 | 10,10 | 10,52 | -6,82% | 175.736,00 |
| 28.07.2025 | 11,56 | 11,98 | 10,91 | 11,29 | -6,85% | 172.232,00 |