3,588€
0,91%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,43 | 3,61 | 3,29 | 3,51 | -1,20% | - |
| 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 |
| 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% | - |