0,810$
-2,41%
Echtzeit-Aktienkurs NAYA Biosciences
Bid:
Ask:
Aktienkurse zur NAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 0,81 | 0,90 | 0,81 | 0,85 | 1,81% | 154.733,00 |
| 17.07.2025 | 0,84 | 0,84 | 0,78 | 0,83 | 1,47% | 21.691,00 |
| 16.07.2025 | 0,81 | 0,82 | 0,79 | 0,82 | 1,36% | 8.416,00 |
| 15.07.2025 | 0,82 | 0,82 | 0,81 | 0,81 | 4,81% | 7.610,00 |
| 14.07.2025 | 0,75 | 0,77 | 0,75 | 0,77 | -0,65% | 51.238,00 |
| 11.07.2025 | 0,83 | 0,83 | 0,78 | 0,78 | -4,44% | 506.800,00 |
| 10.07.2025 | 0,83 | 0,83 | 0,81 | 0,81 | -3,11% | 21.504,00 |
| 09.07.2025 | 0,87 | 0,89 | 0,83 | 0,84 | 3,46% | 54.461,00 |
| 08.07.2025 | 0,81 | 0,81 | 0,81 | 0,81 | 0,62% | 173.300,00 |
| 07.07.2025 | 0,83 | 0,83 | 0,80 | 0,80 | -6,84% | 39.869,00 |
| 03.07.2025 | 0,85 | 0,86 | 0,85 | 0,86 | 2,37% | 31.521,00 |
| 02.07.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 1,57% | 8.403,00 |
| 01.07.2025 | 0,90 | 0,90 | 0,83 | 0,83 | -5,68% | 141.180,00 |
| 30.06.2025 | 0,90 | 0,90 | 0,88 | 0,88 | -4,35% | 125.465,00 |
| 27.06.2025 | 1,04 | 1,04 | 0,92 | 0,92 | -12,38% | 101.729,00 |
| 26.06.2025 | 1,03 | 1,11 | 1,02 | 1,05 | 2,44% | 44.508,00 |
| 25.06.2025 | 1,03 | 1,52 | 1,01 | 1,03 | 3,54% | 510.023,00 |
| 24.06.2025 | 1,04 | 1,05 | 0,98 | 0,99 | -5,71% | 20.335,00 |
| 23.06.2025 | 1,17 | 1,17 | 1,05 | 1,05 | -13,93% | 37.327,00 |
| 20.06.2025 | 1,21 | 1,24 | 1,21 | 1,22 | -4,69% | 856,00 |
| 18.06.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 2,40% | 2.725,00 |
| 17.06.2025 | 1,34 | 1,34 | 1,25 | 1,25 | -4,58% | 7.127,00 |
| 16.06.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,77% | 5.671,00 |
| 13.06.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -7,80% | 45.555,00 |
| 12.06.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -0,70% | 35.060,00 |
| 11.06.2025 | 1,44 | 1,47 | 1,42 | 1,42 | 0,00% | 77.071,00 |
| 10.06.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -5,33% | 15.172,00 |
| 09.06.2025 | 1,47 | 1,50 | 1,38 | 1,50 | 3,45% | 32.487,00 |
| 06.06.2025 | 1,49 | 1,49 | 1,42 | 1,45 | -2,68% | 7.712,00 |
| 05.06.2025 | 1,60 | 1,60 | 1,47 | 1,49 | -5,40% | 24.981,00 |
| 04.06.2025 | 1,64 | 1,64 | 1,55 | 1,58 | -0,32% | 11.699,00 |
| 03.06.2025 | 1,63 | 1,63 | 1,53 | 1,58 | -2,47% | 20.248,00 |
| 02.06.2025 | 1,69 | 1,69 | 1,62 | 1,62 | -3,86% | 8.048,00 |
| 30.05.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -1,46% | 6.751,00 |
| 29.05.2025 | 1,70 | 1,71 | 1,69 | 1,71 | -2,29% | 6.066,00 |
| 28.05.2025 | 1,65 | 1,79 | 1,64 | 1,75 | 6,71% | 17.765,00 |
| 27.05.2025 | 1,72 | 1,72 | 1,61 | 1,64 | -2,38% | 7.573,00 |
| 23.05.2025 | 1,75 | 1,75 | 1,67 | 1,68 | -5,62% | 21.270,00 |
| 22.05.2025 | 1,95 | 1,98 | 1,78 | 1,78 | -8,72% | 53.225,00 |
| 21.05.2025 | 2,05 | 2,05 | 1,92 | 1,95 | -10,55% | 18.449,00 |
| 20.05.2025 | 2,18 | 2,30 | 2,17 | 2,18 | 0,46% | 28.066,00 |
| 19.05.2025 | 1,95 | 2,19 | 1,94 | 2,17 | 9,60% | 24.770,00 |
| 16.05.2025 | 1,95 | 2,04 | 1,86 | 1,98 | 3,13% | 26.586,00 |
| 15.05.2025 | 2,02 | 2,06 | 1,87 | 1,92 | -4,95% | 38.565,00 |
| 14.05.2025 | 2,05 | 2,07 | 1,98 | 2,02 | 2,28% | 33.280,00 |
| 13.05.2025 | 2,14 | 2,14 | 1,98 | 1,98 | -6,18% | 28.366,00 |
| 12.05.2025 | 2,16 | 2,21 | 2,11 | 2,11 | 0,72% | 33.414,00 |
| 09.05.2025 | 2,29 | 2,29 | 2,09 | 2,09 | -3,24% | 37.816,00 |
| 08.05.2025 | 2,10 | 2,47 | 2,03 | 2,16 | 3,35% | 97.036,00 |
| 07.05.2025 | 1,86 | 2,20 | 1,85 | 2,09 | 8,85% | 83.807,00 |
| 06.05.2025 | 2,15 | 2,20 | 1,87 | 1,92 | -16,16% | 110.105,00 |
| 05.05.2025 | 2,45 | 2,99 | 2,01 | 2,29 | 29,38% | 931.431,00 |
| 02.05.2025 | 1,83 | 2,43 | 1,68 | 1,77 | -4,84% | 238.820,00 |
| 01.05.2025 | 2,24 | 2,25 | 1,86 | 1,86 | -22,18% | 150.146,00 |
| 30.04.2025 | 2,28 | 3,19 | 1,98 | 2,39 | 48,45% | 3.492.304,00 |
| 29.04.2025 | 1,61 | 1,71 | 1,45 | 1,61 | -8,00% | 240.771,00 |
| 28.04.2025 | 2,84 | 2,90 | 1,73 | 1,75 | -20,45% | 83.637,00 |
| 25.04.2025 | 2,02 | 2,32 | 1,96 | 2,20 | 8,37% | 188.265,00 |
| 24.04.2025 | 1,90 | 2,14 | 1,86 | 2,03 | 5,73% | 153.140,00 |
| 23.04.2025 | 1,79 | 2,60 | 1,78 | 1,92 | 6,67% | 347.532,00 |
| 22.04.2025 | 1,88 | 1,88 | 1,70 | 1,80 | -2,17% | 25.167,00 |
| 21.04.2025 | 1,95 | 1,95 | 1,75 | 1,84 | -4,17% | 22.723,00 |
| 17.04.2025 | 1,88 | 1,97 | 1,88 | 1,92 | 4,35% | 19.320,00 |
| 16.04.2025 | 1,83 | 1,95 | 1,82 | 1,84 | -2,65% | 15.722,00 |
| 15.04.2025 | 1,95 | 2,18 | 1,78 | 1,89 | -16,37% | 105.537,00 |
| 14.04.2025 | 2,08 | 2,33 | 2,08 | 2,26 | 8,65% | 172.008,00 |
| 11.04.2025 | 1,72 | 2,10 | 1,65 | 2,08 | 20,93% | 91.055,00 |
| 10.04.2025 | 1,74 | 1,75 | 1,60 | 1,72 | -0,58% | 64.185,00 |
| 09.04.2025 | 2,00 | 2,00 | 1,38 | 1,73 | -10,36% | 211.912,00 |
| 08.04.2025 | 2,10 | 2,75 | 1,86 | 1,93 | -7,94% | 760.746,00 |
| 07.04.2025 | 1,90 | 2,38 | 1,86 | 2,10 | 14,56% | 165.727,00 |
| 04.04.2025 | 2,04 | 2,12 | 1,72 | 1,83 | -12,86% | 30.175,00 |
| 03.04.2025 | 2,20 | 2,20 | 2,00 | 2,10 | -4,55% | 76.207,00 |
| 02.04.2025 | 2,11 | 2,28 | 2,01 | 2,20 | 10,55% | 74.920,00 |
| 01.04.2025 | 2,00 | 2,18 | 1,93 | 1,99 | -0,50% | 19.975,00 |
| 31.03.2025 | 2,01 | 2,04 | 1,95 | 2,00 | 0,00% | 13.049,00 |
| 28.03.2025 | 2,30 | 2,37 | 1,80 | 2,00 | -15,97% | 36.908,00 |
| 27.03.2025 | 2,42 | 2,47 | 2,30 | 2,38 | -4,03% | 38.789,00 |
| 26.03.2025 | 2,27 | 2,51 | 2,27 | 2,48 | 8,77% | 66.461,00 |
| 25.03.2025 | 2,40 | 2,40 | 2,24 | 2,28 | -5,39% | 21.955,00 |
| 24.03.2025 | 2,74 | 2,74 | 2,32 | 2,41 | -12,04% | 75.418,00 |
| 21.03.2025 | 2,34 | 2,75 | 2,31 | 2,74 | 17,09% | 75.723,00 |
| 20.03.2025 | 2,30 | 2,40 | 2,15 | 2,34 | 1,30% | 114.000,00 |