2,500€
1,63%
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 |
|---|---|---|---|---|---|---|
| 26.09.2025 | 2,50 | 2,53 | 2,39 | 2,48 | 0,81% | - |
| 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% | - |
| 28.07.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | - |
| 25.07.2025 | 2,44 | 2,50 | 2,44 | 2,50 | -0,79% | - |
| 24.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | -3,08% | - |
| 23.07.2025 | 2,44 | 2,60 | 2,44 | 2,60 | 3,17% | 1.000,00 |
| 22.07.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 2,44% | - |
| 21.07.2025 | 2,42 | 2,46 | 2,42 | 2,46 | -3,91% | - |
| 18.07.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 0,00% | - |
| 17.07.2025 | 2,50 | 2,56 | 2,50 | 2,56 | -3,03% | - |
| 16.07.2025 | 2,56 | 2,64 | 2,56 | 2,64 | -1,49% | - |
| 15.07.2025 | 2,86 | 2,86 | 2,64 | 2,68 | 0,75% | 150,00 |
| 14.07.2025 | 2,64 | 2,66 | 2,64 | 2,66 | -2,21% | 500,00 |
| 11.07.2025 | 2,68 | 2,72 | 2,68 | 2,72 | -2,86% | - |
| 10.07.2025 | 2,74 | 2,80 | 2,74 | 2,80 | -1,41% | - |
| 09.07.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 0,00% | - |
| 08.07.2025 | 2,76 | 2,88 | 2,76 | 2,84 | 2,90% | 1.000,00 |
| 07.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | 342,00 |
| 04.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 03.07.2025 | 2,70 | 2,74 | 2,70 | 2,74 | -0,72% | - |
| 02.07.2025 | 2,56 | 2,76 | 2,56 | 2,76 | 2,22% | - |
| 01.07.2025 | 2,72 | 2,88 | 2,70 | 2,70 | -10,00% | 1.600,00 |
| 30.06.2025 | 2,80 | 3,00 | 2,80 | 3,00 | 4,90% | 342,00 |
| 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% | - |