1,940€
16,17%
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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,72 | 1,72 | 1,67 | 1,67 | 2,45% | - |
| 16.12.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -4,12% | - |
| 15.12.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -5,03% | - |
| 12.12.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,56% | - |
| 11.12.2025 | 1,81 | 1,92 | 1,78 | 1,78 | -3,78% | 500,00 |
| 10.12.2025 | 1,94 | 1,94 | 1,85 | 1,85 | -1,07% | - |
| 09.12.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -4,59% | - |
| 08.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 05.12.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | - |
| 04.12.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 5,26% | - |
| 03.12.2025 | 1,87 | 1,90 | 1,87 | 1,90 | -7,77% | - |
| 02.12.2025 | 2,20 | 2,36 | 2,06 | 2,06 | 0,98% | 700,00 |
| 01.12.2025 | 2,02 | 2,04 | 2,02 | 2,04 | -3,77% | - |
| 28.11.2025 | 1,94 | 2,12 | 1,94 | 2,12 | 9,28% | - |
| 27.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 4,86% | - |
| 26.11.2025 | 1,81 | 1,85 | 1,81 | 1,85 | -2,12% | - |
| 25.11.2025 | 1,87 | 1,89 | 1,86 | 1,89 | 5,00% | - |
| 24.11.2025 | 1,78 | 1,80 | 1,77 | 1,80 | 4,65% | - |
| 21.11.2025 | 1,69 | 1,72 | 1,69 | 1,72 | -5,49% | - |
| 20.11.2025 | 1,78 | 1,82 | 1,77 | 1,82 | -6,67% | 1.000,00 |
| 19.11.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 4,28% | - |
| 18.11.2025 | 1,75 | 1,87 | 1,75 | 1,87 | -9,22% | 200,00 |
| 17.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 14.11.2025 | 2,14 | 2,16 | 2,12 | 2,12 | -5,36% | 25,00 |
| 13.11.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 4,67% | - |
| 12.11.2025 | 2,06 | 2,14 | 2,06 | 2,14 | -0,93% | - |
| 11.11.2025 | 2,12 | 2,16 | 2,10 | 2,16 | 0,93% | - |
| 10.11.2025 | 2,20 | 2,20 | 2,04 | 2,14 | -6,96% | 500,00 |
| 07.11.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 0,88% | - |
| 06.11.2025 | 2,22 | 2,28 | 2,22 | 2,28 | -3,39% | - |
| 05.11.2025 | 2,28 | 2,36 | 2,28 | 2,36 | -4,07% | - |
| 04.11.2025 | 2,38 | 2,46 | 2,38 | 2,46 | -8,21% | - |
| 03.11.2025 | 2,58 | 2,70 | 2,58 | 2,68 | 3,08% | 1.240,00 |
| 31.10.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 2,36% | - |
| 30.10.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 2,42% | - |
| 29.10.2025 | 2,48 | 2,52 | 2,48 | 2,48 | -2,36% | - |
| 28.10.2025 | 2,58 | 2,64 | 2,54 | 2,54 | -4,51% | - |
| 27.10.2025 | 2,60 | 2,82 | 2,60 | 2,66 | 0,00% | - |
| 24.10.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | - |
| 23.10.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 0,00% | - |
| 22.10.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -8,97% | - |
| 21.10.2025 | 2,74 | 2,90 | 2,74 | 2,90 | 5,07% | - |
| 20.10.2025 | 2,62 | 2,76 | 2,62 | 2,76 | 7,81% | - |
| 17.10.2025 | 2,40 | 2,56 | 2,40 | 2,56 | -7,25% | - |
| 16.10.2025 | 2,62 | 2,78 | 2,62 | 2,76 | 6,98% | 3.000,00 |
| 15.10.2025 | 2,52 | 2,58 | 2,52 | 2,58 | -3,73% | - |
| 14.10.2025 | 2,58 | 2,68 | 2,58 | 2,68 | -1,47% | - |
| 13.10.2025 | 2,62 | 2,72 | 2,62 | 2,72 | -2,86% | - |
| 10.10.2025 | 2,96 | 2,96 | 2,80 | 2,80 | 0,00% | 2.000,00 |
| 09.10.2025 | 2,96 | 2,96 | 2,80 | 2,80 | -7,89% | 20,00 |
| 08.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 7,80% | - |
| 07.10.2025 | 2,76 | 3,00 | 2,76 | 2,82 | 4,44% | 1.072,00 |
| 06.10.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -0,74% | - |
| 03.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 02.10.2025 | 2,74 | 2,74 | 2,72 | 2,72 | -2,16% | - |
| 01.10.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 1,46% | - |
| 30.09.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 9,60% | - |
| 29.09.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 3,31% | - |
| 26.09.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -1,63% | - |
| 25.09.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -2,38% | - |
| 24.09.2025 | 2,32 | 2,52 | 2,32 | 2,52 | 5,00% | - |
| 23.09.2025 | 2,34 | 2,40 | 2,34 | 2,40 | -3,23% | - |
| 22.09.2025 | 2,42 | 2,48 | 2,42 | 2,48 | -0,80% | - |
| 19.09.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 0,81% | - |
| 18.09.2025 | 2,38 | 2,48 | 2,36 | 2,48 | 0,00% | - |
| 17.09.2025 | 2,42 | 2,48 | 2,42 | 2,48 | -2,36% | - |
| 16.09.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 7,63% | - |
| 15.09.2025 | 2,30 | 2,36 | 2,30 | 2,36 | -0,84% | - |
| 12.09.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -3,64% | - |
| 11.09.2025 | 2,54 | 2,62 | 2,44 | 2,47 | -5,00% | - |
| 10.09.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 16,07% | - |
| 05.09.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 0,00% | - |
| 04.09.2025 | 2,14 | 2,24 | 2,14 | 2,24 | -1,75% | - |
| 03.09.2025 | 2,14 | 2,28 | 2,14 | 2,28 | -0,87% | - |
| 02.09.2025 | 1,90 | 2,30 | 1,90 | 2,30 | 21,05% | 1.800,00 |
| 01.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 29.08.2025 | 2,08 | 2,14 | 2,00 | 2,00 | -7,41% | 800,00 |
| 28.08.2025 | 2,12 | 2,16 | 2,12 | 2,16 | -6,90% | - |
| 27.08.2025 | 2,18 | 2,50 | 2,18 | 2,32 | 1,75% | 40,00 |
| 26.08.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 1,79% | - |
| 25.08.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 1,82% | - |
| 22.08.2025 | 2,10 | 2,20 | 2,10 | 2,20 | -3,51% | - |
| 21.08.2025 | 2,16 | 2,28 | 2,16 | 2,28 | -0,87% | 577,00 |
| 20.08.2025 | 2,06 | 2,30 | 2,06 | 2,30 | 3,60% | 2.624,00 |
| 19.08.2025 | 2,28 | 2,48 | 2,20 | 2,22 | -8,26% | 8.119,00 |
| 18.08.2025 | 2,56 | 2,58 | 2,36 | 2,42 | -2,42% | 10.503,00 |
| 15.08.2025 | 2,20 | 2,48 | 2,20 | 2,48 | 12,73% | 4.028,00 |
| 14.08.2025 | 2,30 | 2,30 | 2,20 | 2,20 | 10,55% | 25,00 |
| 13.08.2025 | 1,96 | 2,08 | 1,96 | 1,99 | -3,40% | 4.357,00 |
| 12.08.2025 | 2,00 | 2,06 | 2,00 | 2,06 | -6,36% | 50,00 |
| 11.08.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 4,76% | - |
| 08.08.2025 | 2,02 | 2,10 | 2,02 | 2,10 | -2,78% | - |
| 07.08.2025 | 2,02 | 2,16 | 2,02 | 2,16 | -4,42% | 1.000,00 |
| 06.08.2025 | 2,18 | 2,26 | 2,18 | 2,26 | -8,13% | - |
| 05.08.2025 | 2,26 | 2,46 | 2,26 | 2,46 | 12,84% | 50,00 |
| 04.08.2025 | 2,14 | 2,18 | 2,14 | 2,18 | -3,54% | - |
| 01.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | - |
| 31.07.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -1,64% | - |
| 30.07.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -1,61% | - |
| 29.07.2025 | 2,44 | 2,48 | 2,44 | 2,48 | -0,80% | - |