2,900€
6,62%
Echtzeit-Aktienkurs NRX PHARM.INC. NEW O.N.
Bid:
Ask:
Aktienkurse zur NRX PHARM.INC. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,86 | 2,90 | 2,86 | 2,86 | 5,15% | 60,00 |
| 26.06.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 3,03% | - |
| 25.06.2025 | 2,66 | 2,72 | 2,64 | 2,64 | 1,54% | 205,00 |
| 24.06.2025 | 2,56 | 2,60 | 2,56 | 2,60 | -1,52% | - |
| 23.06.2025 | 2,72 | 2,84 | 2,64 | 2,64 | -3,65% | 350,00 |
| 20.06.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 1,48% | - |
| 19.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,92% | - |
| 18.06.2025 | 2,93 | 2,95 | 2,81 | 2,87 | -1,03% | - |
| 17.06.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 0,00% | - |
| 16.06.2025 | 2,86 | 3,08 | 2,86 | 2,90 | -0,68% | 480,00 |
| 13.06.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 8,15% | - |
| 12.06.2025 | 2,90 | 2,92 | 2,70 | 2,70 | -14,01% | 165,00 |
| 11.06.2025 | 3,06 | 3,28 | 3,06 | 3,14 | -5,42% | 1.900,00 |
| 10.06.2025 | 3,34 | 3,36 | 3,10 | 3,32 | 21,17% | 2.415,00 |
| 09.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 06.06.2025 | 2,46 | 2,92 | 2,46 | 2,82 | 12,80% | 2.000,00 |
| 05.06.2025 | 2,48 | 2,64 | 2,48 | 2,50 | 2,46% | 850,00 |
| 04.06.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 5,17% | 1.500,00 |
| 03.06.2025 | 2,26 | 2,40 | 2,26 | 2,32 | 2,65% | 200,00 |
| 02.06.2025 | 2,22 | 2,26 | 2,22 | 2,26 | -2,59% | - |
| 30.05.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 4,50% | - |
| 29.05.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 28.05.2025 | 2,20 | 2,20 | 2,18 | 2,20 | -1,79% | - |
| 27.05.2025 | 2,36 | 2,36 | 2,24 | 2,24 | -6,67% | 666,00 |
| 26.05.2025 | 2,20 | 2,40 | 2,20 | 2,40 | 3,45% | 834,00 |
| 23.05.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 2,65% | - |
| 22.05.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -8,13% | - |
| 21.05.2025 | 2,36 | 2,70 | 2,36 | 2,46 | 13,89% | 4.110,00 |
| 20.05.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 4,85% | - |
| 19.05.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -1,90% | - |
| 16.05.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 16,67% | - |
| 15.05.2025 | 1,94 | 1,95 | 1,80 | 1,80 | -14,29% | - |
| 14.05.2025 | 1,97 | 2,10 | 1,96 | 2,10 | 16,67% | 500,00 |
| 13.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 2,00 |
| 12.05.2025 | 1,75 | 1,88 | 1,75 | 1,79 | 0,56% | 100,00 |
| 09.05.2025 | 1,75 | 1,78 | 1,75 | 1,78 | 7,88% | - |
| 08.05.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 07.05.2025 | 1,62 | 1,67 | 1,62 | 1,67 | -3,47% | - |
| 06.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -3,89% | - |
| 05.05.2025 | 1,74 | 1,95 | 1,74 | 1,80 | 2,86% | 600,00 |
| 02.05.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 1,74% | - |
| 30.04.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 29.04.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -7,49% | - |
| 28.04.2025 | 1,75 | 1,87 | 1,75 | 1,87 | 16,15% | 150,00 |
| 25.04.2025 | 1,75 | 1,75 | 1,61 | 1,61 | 1,26% | 1,00 |
| 24.04.2025 | 1,67 | 1,67 | 1,59 | 1,59 | -4,22% | - |
| 23.04.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 3,75% | - |
| 22.04.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,63% | - |
| 17.04.2025 | 1,63 | 1,63 | 1,59 | 1,59 | 2,58% | - |
| 16.04.2025 | 1,66 | 1,66 | 1,55 | 1,55 | -11,43% | - |
| 15.04.2025 | 1,72 | 1,75 | 1,72 | 1,75 | -0,57% | - |
| 14.04.2025 | 1,72 | 1,76 | 1,70 | 1,76 | 14,29% | 2,00 |
| 11.04.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 2,67% | - |
| 10.04.2025 | 1,56 | 1,56 | 1,50 | 1,50 | 2,74% | - |
| 09.04.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -10,98% | - |
| 08.04.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 11,56% | 184,00 |
| 07.04.2025 | 1,56 | 1,69 | 1,45 | 1,47 | -8,13% | 1.400,00 |
| 04.04.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,23% | - |
| 03.04.2025 | 1,76 | 1,76 | 1,62 | 1,62 | -5,26% | - |
| 02.04.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -6,04% | - |
| 01.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 31.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,00% | - |
| 28.03.2025 | 1,84 | 1,84 | 1,79 | 1,81 | -0,55% | - |
| 27.03.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -8,54% | - |
| 26.03.2025 | 1,79 | 1,99 | 1,77 | 1,99 | 9,34% | 1.000,00 |
| 25.03.2025 | 1,84 | 1,84 | 1,78 | 1,82 | -0,55% | - |
| 24.03.2025 | 1,84 | 1,87 | 1,83 | 1,83 | -0,54% | - |
| 21.03.2025 | 1,83 | 1,84 | 1,77 | 1,84 | -3,66% | - |
| 20.03.2025 | 1,92 | 1,92 | 1,80 | 1,91 | -3,54% | - |
| 19.03.2025 | 1,94 | 1,98 | 1,81 | 1,98 | 7,03% | 100,00 |
| 18.03.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 2,21% | - |
| 17.03.2025 | 2,08 | 2,08 | 1,81 | 1,81 | -16,20% | - |
| 14.03.2025 | 1,83 | 2,16 | 1,83 | 2,16 | 16,76% | 150,00 |
| 13.03.2025 | 1,88 | 1,88 | 1,85 | 1,85 | 1,09% | - |
| 12.03.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -6,63% | - |
| 11.03.2025 | 1,82 | 1,96 | 1,82 | 1,96 | 5,38% | 1.090,00 |
| 10.03.2025 | 1,92 | 1,92 | 1,80 | 1,86 | 2,20% | - |
| 07.03.2025 | 1,91 | 1,91 | 1,82 | 1,82 | -2,67% | - |
| 06.03.2025 | 1,90 | 1,90 | 1,87 | 1,87 | 2,19% | - |
| 05.03.2025 | 1,91 | 1,91 | 1,83 | 1,83 | 3,39% | - |
| 04.03.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -15,71% | - |