3,803€
5,77%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,81 | 3,92 | 3,66 | 3,84 | 6,88% | - |
| 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 |
| 21.04.2026 | 2,80 | 2,80 | 2,79 | 2,79 | 30,07% | 547,00 |
| 20.04.2026 | 2,08 | 2,15 | 2,08 | 2,15 | 2,63% | - |
| 17.04.2026 | 2,05 | 2,09 | 2,05 | 2,09 | -0,95% | - |
| 16.04.2026 | 2,05 | 2,11 | 2,05 | 2,11 | 1,69% | - |
| 15.04.2026 | 2,04 | 2,22 | 2,04 | 2,08 | 10,14% | 1.000,00 |
| 14.04.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 3,18% | - |
| 13.04.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -2,35% | - |
| 10.04.2026 | 1,86 | 1,87 | 1,86 | 1,87 | 0,11% | - |
| 09.04.2026 | 1,85 | 1,87 | 1,85 | 1,87 | -2,51% | - |
| 08.04.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 0,95% | - |
| 07.04.2026 | 1,87 | 1,90 | 1,87 | 1,90 | 4,86% | - |
| 02.04.2026 | 1,80 | 1,81 | 1,80 | 1,81 | -0,55% | - |
| 01.04.2026 | 1,76 | 1,82 | 1,76 | 1,82 | 4,00% | - |
| 31.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -8,85% | - |
| 30.03.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 1,59% | - |
| 27.03.2026 | 2,04 | 2,04 | 1,89 | 1,89 | -5,50% | - |
| 26.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 5,82% | 1,00 |
| 25.03.2026 | 1,91 | 1,91 | 1,84 | 1,89 | 17,39% | 1.000,00 |
| 24.03.2026 | 1,51 | 1,61 | 1,51 | 1,61 | 10,27% | - |
| 23.03.2026 | 1,53 | 1,53 | 1,46 | 1,46 | -6,41% | - |
| 20.03.2026 | 1,53 | 1,56 | 1,53 | 1,56 | 1,96% | - |
| 19.03.2026 | 1,59 | 1,59 | 1,53 | 1,53 | -2,55% | - |
| 18.03.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -7,10% | - |
| 17.03.2026 | 1,74 | 1,74 | 1,69 | 1,69 | -8,65% | - |
| 16.03.2026 | 1,56 | 1,85 | 1,56 | 1,85 | 17,09% | 500,00 |
| 13.03.2026 | 1,51 | 1,58 | 1,51 | 1,58 | 3,27% | - |
| 12.03.2026 | 1,53 | 1,55 | 1,53 | 1,53 | 2,00% | 30,00 |
| 11.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 10.03.2026 | 1,43 | 1,52 | 1,43 | 1,52 | 7,80% | - |
| 09.03.2026 | 1,41 | 1,42 | 1,41 | 1,41 | -4,73% | - |
| 06.03.2026 | 1,46 | 1,48 | 1,46 | 1,48 | -6,33% | - |
| 05.03.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 3,95% | - |
| 04.03.2026 | 1,49 | 1,65 | 1,49 | 1,52 | 2,70% | 950,00 |
| 03.03.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -1,99% | - |
| 02.03.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -3,82% | - |
| 27.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 26.02.2026 | 1,55 | 1,60 | 1,55 | 1,60 | 2,56% | - |
| 25.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 24.02.2026 | 1,44 | 1,60 | 1,43 | 1,50 | -1,32% | 2.761,00 |
| 23.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 20.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 19.02.2026 | 1,56 | 1,56 | 1,44 | 1,51 | 3,42% | 1.000,00 |
| 18.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 17.02.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -1,37% | - |
| 16.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 13.02.2026 | 1,40 | 1,43 | 1,40 | 1,43 | -12,27% | 20,00 |
| 12.02.2026 | 1,47 | 1,63 | 1,47 | 1,63 | 5,16% | 13.000,00 |
| 11.02.2026 | 1,51 | 1,55 | 1,51 | 1,55 | -1,90% | - |
| 10.02.2026 | 1,60 | 1,60 | 1,58 | 1,58 | 1,94% | - |
| 09.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 10,71% | - |
| 06.02.2026 | 1,37 | 1,40 | 1,37 | 1,40 | -7,28% | - |
| 05.02.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -10,12% | - |
| 04.02.2026 | 1,66 | 1,68 | 1,66 | 1,68 | -4,55% | - |
| 03.02.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 1,73% | - |
| 02.02.2026 | 1,70 | 1,73 | 1,70 | 1,73 | -0,57% | - |
| 30.01.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 29.01.2026 | 1,69 | 1,73 | 1,69 | 1,73 | -3,89% | - |
| 28.01.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 4,05% | - |
| 27.01.2026 | 1,72 | 1,73 | 1,72 | 1,73 | -1,70% | - |
| 26.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -6,38% | - |
| 23.01.2026 | 1,91 | 1,91 | 1,88 | 1,88 | 1,08% | - |
| 22.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 21.01.2026 | 1,79 | 1,81 | 1,79 | 1,81 | -1,63% | - |
| 20.01.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -1,60% | - |
| 19.01.2026 | 1,88 | 1,92 | 1,87 | 1,87 | 1,63% | 1.130,00 |
| 16.01.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 3,37% | - |
| 15.01.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -5,32% | - |
| 14.01.2026 | 1,76 | 2,12 | 1,76 | 1,88 | 1,62% | 550,00 |
| 13.01.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 0,00% | - |
| 12.01.2026 | 1,82 | 1,85 | 1,82 | 1,85 | -4,15% | - |
| 09.01.2026 | 1,92 | 1,93 | 1,92 | 1,93 | -2,03% | - |
| 08.01.2026 | 2,02 | 2,02 | 1,97 | 1,97 | 2,07% | - |
| 07.01.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -0,52% | - |