2,898€
-5,00%
Echtzeit-Aktienkurs NRX Pharmaceuticals
Bid:
Ask:
Aktienkurse zur NRX Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,86 | 3,10 | 2,86 | 2,91 | -4,75% | 174,00 |
| 08.09.2026 | 2,89 | 3,05 | 2,89 | 3,05 | 5,90% | 176,00 |
| 07.09.2026 | 2,89 | 2,89 | 2,88 | 2,88 | 0,00% | - |
| 04.09.2026 | 2,83 | 2,88 | 2,83 | 2,88 | -6,49% | - |
| 03.09.2026 | 2,86 | 3,08 | 2,86 | 3,08 | 5,84% | 68,00 |
| 02.09.2026 | 2,86 | 2,91 | 2,86 | 2,91 | 0,00% | - |
| 01.09.2026 | 2,88 | 2,91 | 2,88 | 2,91 | -3,00% | - |
| 31.08.2026 | 2,94 | 3,00 | 2,94 | 3,00 | -1,64% | - |
| 28.08.2026 | 2,99 | 3,06 | 2,99 | 3,05 | 1,67% | 220,00 |
| 27.08.2026 | 2,85 | 3,01 | 2,85 | 3,00 | 0,17% | 1.190,00 |
| 26.08.2026 | 3,02 | 3,02 | 3,00 | 3,00 | -7,56% | - |
| 25.08.2026 | 2,84 | 3,24 | 2,84 | 3,24 | 9,64% | 1.333,00 |
| 24.08.2026 | 3,17 | 3,17 | 2,93 | 2,96 | -4,06% | 1.000,00 |
| 21.08.2026 | 2,88 | 3,08 | 2,88 | 3,08 | 9,03% | 1.900,00 |
| 20.08.2026 | 2,74 | 2,83 | 2,74 | 2,83 | -3,09% | - |
| 19.08.2026 | 2,85 | 2,92 | 2,85 | 2,92 | -2,83% | - |
| 18.08.2026 | 2,85 | 3,00 | 2,85 | 3,00 | -2,60% | 503,00 |
| 17.08.2026 | 2,71 | 3,13 | 2,65 | 3,08 | 7,50% | 870,00 |
| 14.08.2026 | 2,78 | 2,87 | 2,78 | 2,87 | -4,98% | - |
| 13.08.2026 | 2,80 | 3,02 | 2,80 | 3,02 | 4,15% | 1.500,00 |
| 12.08.2026 | 2,83 | 2,90 | 2,83 | 2,90 | 0,87% | - |
| 11.08.2026 | 2,79 | 2,87 | 2,79 | 2,87 | -8,31% | - |
| 10.08.2026 | 3,70 | 3,70 | 3,10 | 3,13 | 6,64% | 2.650,00 |
| 07.08.2026 | 2,58 | 3,02 | 2,58 | 2,94 | 13,98% | 700,00 |
| 06.08.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | - |
| 05.08.2026 | 2,54 | 2,56 | 2,54 | 2,56 | -8,26% | - |
| 04.08.2026 | 2,71 | 2,79 | 2,70 | 2,79 | 6,91% | - |
| 03.08.2026 | 2,63 | 2,89 | 2,61 | 2,61 | -2,80% | 650,00 |
| 31.07.2026 | 2,60 | 2,68 | 2,60 | 2,68 | 3,28% | - |
| 30.07.2026 | 2,71 | 2,71 | 2,60 | 2,60 | -14,64% | - |
| 29.07.2026 | 2,99 | 3,04 | 2,98 | 3,04 | -2,72% | - |
| 28.07.2026 | 3,07 | 3,13 | 3,07 | 3,13 | -5,30% | - |
| 27.07.2026 | 3,42 | 3,42 | 3,30 | 3,30 | -7,69% | 585,00 |
| 24.07.2026 | 3,47 | 3,58 | 3,47 | 3,58 | -6,29% | - |
| 23.07.2026 | 3,77 | 3,82 | 3,77 | 3,82 | 0,66% | - |
| 22.07.2026 | 3,75 | 3,79 | 3,75 | 3,79 | 5,42% | - |
| 21.07.2026 | 3,52 | 3,60 | 3,52 | 3,60 | -2,44% | - |
| 20.07.2026 | 3,59 | 3,69 | 3,58 | 3,69 | 2,36% | - |
| 17.07.2026 | 3,56 | 3,60 | 3,56 | 3,60 | -5,76% | - |
| 16.07.2026 | 3,74 | 3,82 | 3,73 | 3,82 | 1,73% | - |
| 15.07.2026 | 3,64 | 3,76 | 3,64 | 3,76 | 5,33% | - |
| 14.07.2026 | 3,50 | 3,57 | 3,50 | 3,57 | -0,28% | - |
| 13.07.2026 | 3,53 | 3,58 | 3,52 | 3,58 | 1,56% | 300,00 |
| 10.07.2026 | 3,45 | 3,52 | 3,45 | 3,52 | 3,83% | - |
| 09.07.2026 | 3,29 | 3,39 | 3,29 | 3,39 | -4,64% | - |
| 08.07.2026 | 3,50 | 3,56 | 3,50 | 3,56 | 5,96% | - |
| 07.07.2026 | 3,32 | 3,36 | 3,32 | 3,36 | 0,45% | - |
| 06.07.2026 | 3,25 | 3,34 | 3,25 | 3,34 | 2,93% | - |
| 03.07.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -2,70% | - |
| 02.07.2026 | 3,25 | 3,34 | 3,25 | 3,34 | -4,44% | - |
| 01.07.2026 | 3,45 | 3,49 | 3,45 | 3,49 | 3,25% | - |
| 30.06.2026 | 3,37 | 3,38 | 3,37 | 3,38 | 3,52% | - |
| 29.06.2026 | 3,14 | 3,27 | 3,14 | 3,27 | 7,76% | - |
| 26.06.2026 | 3,01 | 3,03 | 3,00 | 3,03 | -1,62% | - |
| 25.06.2026 | 3,01 | 3,08 | 3,01 | 3,08 | 5,48% | - |
| 24.06.2026 | 3,18 | 3,29 | 2,92 | 2,92 | -11,52% | 500,00 |
| 23.06.2026 | 3,28 | 3,30 | 3,28 | 3,30 | -4,21% | 700,00 |
| 22.06.2026 | 3,33 | 3,68 | 3,33 | 3,45 | 3,61% | 500,00 |
| 19.06.2026 | 3,33 | 3,33 | 3,33 | 3,33 | -3,34% | - |
| 18.06.2026 | 3,32 | 3,44 | 3,32 | 3,44 | 1,47% | - |
| 17.06.2026 | 3,28 | 3,39 | 3,28 | 3,39 | -1,02% | - |
| 16.06.2026 | 3,38 | 3,43 | 3,38 | 3,43 | 4,42% | - |
| 15.06.2026 | 3,18 | 3,28 | 3,18 | 3,28 | 2,82% | - |
| 12.06.2026 | 3,26 | 3,26 | 3,19 | 3,19 | -1,69% | - |
| 11.06.2026 | 3,13 | 3,25 | 3,13 | 3,25 | 0,31% | 300,00 |
| 10.06.2026 | 3,22 | 3,24 | 3,22 | 3,24 | -10,14% | - |
| 09.06.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 4,35% | - |
| 08.06.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 0,15% | - |
| 05.06.2026 | 3,35 | 3,45 | 3,34 | 3,45 | 1,62% | - |
| 04.06.2026 | 3,35 | 3,60 | 3,35 | 3,39 | -7,38% | 137,00 |
| 03.06.2026 | 3,15 | 3,70 | 3,00 | 3,66 | -7,69% | - |
| 02.06.2026 | 4,13 | 4,13 | 3,97 | 3,97 | 8,04% | 140,00 |
| 01.06.2026 | 3,64 | 3,67 | 3,64 | 3,67 | -3,04% | - |
| 29.05.2026 | 3,66 | 3,79 | 3,66 | 3,79 | 5,29% | - |
| 28.05.2026 | 3,84 | 3,84 | 3,52 | 3,60 | 1,27% | 1.250,00 |
| 27.05.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 1,43% | - |
| 26.05.2026 | 2,66 | 3,50 | 2,66 | 3,50 | 31,83% | 500,00 |
| 25.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,71% | - |
| 22.05.2026 | 2,53 | 2,59 | 2,53 | 2,59 | 4,02% | - |
| 21.05.2026 | 2,46 | 2,49 | 2,46 | 2,49 | -2,36% | - |
| 20.05.2026 | 2,51 | 2,55 | 2,51 | 2,55 | -1,55% | - |
| 19.05.2026 | 2,57 | 2,74 | 2,57 | 2,59 | -9,93% | 6.896,00 |
| 18.05.2026 | 2,71 | 3,05 | 2,71 | 2,87 | 7,89% | 3.000,00 |
| 15.05.2026 | 2,65 | 2,66 | 2,65 | 2,66 | 6,61% | - |
| 14.05.2026 | 2,42 | 2,50 | 2,42 | 2,50 | 4,18% | - |
| 13.05.2026 | 2,35 | 2,40 | 2,35 | 2,40 | 0,42% | - |
| 12.05.2026 | 2,31 | 2,39 | 2,31 | 2,39 | -7,02% | - |
| 11.05.2026 | 2,51 | 2,57 | 2,51 | 2,57 | 0,59% | - |
| 08.05.2026 | 2,50 | 2,55 | 2,50 | 2,55 | 0,79% | - |
| 07.05.2026 | 2,49 | 2,53 | 2,49 | 2,53 | -0,59% | - |
| 06.05.2026 | 2,49 | 2,55 | 2,49 | 2,55 | -1,17% | - |
| 05.05.2026 | 2,47 | 2,58 | 2,47 | 2,58 | -2,65% | - |
| 04.05.2026 | 2,53 | 2,65 | 2,53 | 2,65 | 7,74% | - |
| 30.04.2026 | 2,39 | 2,46 | 2,39 | 2,46 | -0,41% | - |
| 29.04.2026 | 2,42 | 2,47 | 2,42 | 2,47 | -2,95% | - |
| 28.04.2026 | 2,49 | 2,54 | 2,49 | 2,54 | 1,40% | - |
| 27.04.2026 | 2,41 | 2,62 | 2,41 | 2,51 | 4,38% | 8.824,00 |
| 24.04.2026 | 2,34 | 2,40 | 2,34 | 2,40 | -4,00% | - |
| 23.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 2.000,00 |
| 22.04.2026 | 2,41 | 2,64 | 2,41 | 2,54 | -8,96% | 1.000,00 |