0,810$
-2,41%
Echtzeit-Aktienkurs NAYA Biosciences
Bid:
Ask:
Aktienkurse zur NAYA Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.03.2025 | 2,46 | 2,70 | 2,24 | 2,31 | -6,10% | 134.650,00 |
| 18.03.2025 | 2,35 | 2,49 | 1,94 | 2,46 | 2,76% | 156.004,00 |
| 17.03.2025 | 2,55 | 2,55 | 2,28 | 2,39 | -6,21% | 705.229,00 |
| 14.03.2025 | 3,11 | 3,36 | 2,50 | 2,55 | -33,76% | 1.170.231,00 |
| 13.03.2025 | 3,72 | 3,94 | 3,72 | 3,85 | 2,26% | 139.671,00 |
| 12.03.2025 | 3,83 | 4,32 | 3,66 | 3,77 | 1,29% | 61.010,00 |
| 11.03.2025 | 3,72 | 3,84 | 3,60 | 3,72 | 2,99% | 41.186,00 |
| 10.03.2025 | 3,72 | 3,80 | 3,60 | 3,61 | -2,90% | 36.433,00 |
| 07.03.2025 | 3,72 | 3,80 | 3,45 | 3,72 | 0,06% | 75.425,00 |
| 06.03.2025 | 3,84 | 3,84 | 3,63 | 3,72 | -2,24% | 17.906,00 |
| 05.03.2025 | 3,94 | 3,96 | 3,67 | 3,80 | -0,97% | 59.533,00 |
| 04.03.2025 | 4,21 | 4,33 | 3,73 | 3,84 | -13,75% | 130.490,00 |
| 03.03.2025 | 4,44 | 4,68 | 4,44 | 4,45 | 0,27% | 75.886,00 |
| 28.02.2025 | 4,32 | 4,44 | 4,13 | 4,44 | 0,00% | 79.038,00 |
| 27.02.2025 | 4,45 | 4,92 | 4,26 | 4,44 | -1,25% | 143.043,00 |
| 26.02.2025 | 4,47 | 5,04 | 4,44 | 4,50 | 0,51% | 318.734,00 |
| 25.02.2025 | 4,57 | 4,80 | 4,44 | 4,47 | -6,33% | 33.297,00 |
| 24.02.2025 | 4,56 | 4,80 | 4,44 | 4,78 | 4,68% | 31.940,00 |
| 21.02.2025 | 4,77 | 4,88 | 4,44 | 4,56 | 0,05% | 146.006,00 |
| 20.02.2025 | 4,33 | 4,71 | 4,33 | 4,56 | 4,08% | 62.527,00 |
| 19.02.2025 | 4,65 | 4,70 | 4,38 | 4,38 | 0,08% | 53.475,00 |
| 18.02.2025 | 4,52 | 4,68 | 4,26 | 4,38 | 4,26% | 95.819,00 |
| 14.02.2025 | 4,19 | 4,33 | 4,10 | 4,20 | -2,81% | 132.471,00 |
| 13.02.2025 | 4,67 | 4,67 | 4,02 | 4,32 | 0,00% | 170.046,00 |
| 12.02.2025 | 4,56 | 4,80 | 4,03 | 4,32 | -4,00% | 211.240,00 |
| 11.02.2025 | 4,68 | 5,15 | 4,26 | 4,50 | -4,87% | 284.752,00 |
| 10.02.2025 | 5,10 | 5,76 | 4,44 | 4,73 | -8,64% | 612.170,00 |
| 07.02.2025 | 5,47 | 5,47 | 5,11 | 5,18 | -5,37% | 38.048,00 |
| 06.02.2025 | 5,45 | 5,52 | 5,41 | 5,47 | -0,87% | 28.896,00 |
| 05.02.2025 | 5,70 | 5,70 | 5,40 | 5,52 | -0,22% | 21.488,00 |
| 04.02.2025 | 5,41 | 5,88 | 5,41 | 5,53 | 0,21% | 103.941,00 |
| 03.02.2025 | 5,70 | 5,70 | 5,41 | 5,52 | -0,21% | 17.875,00 |
| 31.01.2025 | 5,66 | 5,86 | 5,52 | 5,53 | -4,95% | 12.366,00 |
| 30.01.2025 | 5,47 | 5,86 | 5,41 | 5,82 | 6,36% | 30.464,00 |
| 29.01.2025 | 5,70 | 5,76 | 5,42 | 5,47 | -1,94% | 47.559,00 |
| 28.01.2025 | 5,52 | 5,88 | 5,52 | 5,58 | 1,06% | 12.728,00 |
| 27.01.2025 | 6,01 | 6,01 | 5,52 | 5,52 | -4,17% | 75.478,00 |
| 24.01.2025 | 5,47 | 6,00 | 5,47 | 5,76 | 2,61% | 62.869,00 |
| 23.01.2025 | 5,48 | 5,72 | 5,41 | 5,61 | 2,43% | 83.596,00 |
| 22.01.2025 | 5,87 | 5,87 | 5,41 | 5,48 | -2,81% | 52.168,00 |
| 21.01.2025 | 6,18 | 6,18 | 5,52 | 5,64 | -8,33% | 88.778,00 |
| 17.01.2025 | 5,10 | 6,18 | 5,10 | 6,15 | 21,55% | 503.853,00 |
| 16.01.2025 | 5,52 | 5,63 | 4,93 | 5,06 | -8,30% | 179.652,00 |
| 15.01.2025 | 5,92 | 6,00 | 5,40 | 5,52 | -8,00% | 123.805,00 |
| 14.01.2025 | 6,24 | 6,24 | 5,64 | 6,00 | 0,00% | 160.225,00 |
| 13.01.2025 | 7,49 | 8,40 | 5,82 | 6,00 | -38,53% | 1.006.801,00 |
| 10.01.2025 | 10,01 | 10,20 | 9,72 | 9,76 | -5,42% | 64.840,00 |
| 08.01.2025 | 10,82 | 11,33 | 10,32 | 10,32 | -10,42% | 145.488,00 |
| 07.01.2025 | 11,13 | 11,88 | 10,62 | 11,52 | 0,52% | 281.365,00 |
| 06.01.2025 | 12,00 | 12,48 | 10,20 | 11,46 | 9,74% | 3.554.484,00 |
| 03.01.2025 | 10,12 | 10,62 | 9,73 | 10,44 | 3,58% | 38.236,00 |
| 02.01.2025 | 9,96 | 10,68 | 9,72 | 10,08 | -75,07% | 50.929,00 |
| 06.11.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 322,67% | 3,00 |
| 29.10.2024 | 10,14 | 10,14 | 9,36 | 9,57 | -63,76% | 132.820,00 |
| 22.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 164,11% | 5,00 |
| 21.10.2024 | 10,36 | 10,56 | 9,78 | 10,00 | -2,91% | 125.261,00 |
| 18.10.2024 | 10,21 | 10,57 | 9,61 | 10,30 | -4,67% | 215.652,00 |
| 17.10.2024 | 11,40 | 12,00 | 10,32 | 10,80 | -10,89% | 350.980,00 |
| 16.10.2024 | 10,82 | 13,56 | 10,81 | 12,12 | -0,98% | 1.310.398,00 |
| 15.10.2024 | 14,28 | 14,88 | 12,00 | 12,24 | -17,74% | 3.808.221,00 |
| 14.10.2024 | 8,04 | 17,04 | 7,80 | 14,88 | 89,31% | 56.098.756,00 |
| 11.10.2024 | 7,94 | 8,04 | 7,57 | 7,86 | -4,03% | 100.920,00 |
| 10.10.2024 | 8,61 | 8,81 | 7,81 | 8,19 | -6,51% | 207.284,00 |
| 09.10.2024 | 7,98 | 8,76 | 7,90 | 8,76 | 8,55% | 86.181,00 |
| 08.10.2024 | 8,04 | 8,11 | 7,81 | 8,07 | 0,37% | 39.559,00 |
| 07.10.2024 | 8,40 | 8,40 | 7,98 | 8,04 | -4,29% | 8.608,00 |
| 04.10.2024 | 8,34 | 8,52 | 8,34 | 8,40 | 2,94% | 91.581,00 |
| 03.10.2024 | 8,25 | 8,40 | 7,98 | 8,16 | 0,59% | 30.303,00 |
| 02.10.2024 | 8,16 | 8,28 | 8,04 | 8,11 | -2,38% | 50.555,00 |
| 01.10.2024 | 8,76 | 8,76 | 8,16 | 8,31 | -2,46% | 24.294,00 |
| 30.09.2024 | 8,95 | 8,95 | 8,28 | 8,52 | 0,00% | 16.286,00 |
| 27.09.2024 | 8,53 | 8,76 | 8,16 | 8,52 | 3,26% | 41.049,00 |
| 26.09.2024 | 8,64 | 8,64 | 8,16 | 8,25 | -1,77% | 21.351,00 |
| 25.09.2024 | 8,64 | 8,64 | 8,26 | 8,40 | 0,95% | 18.080,00 |