Echtzeit-Aktienkurs NEWRON PHARMACEUT. EO-,20
Bid:
Ask:
Aktienkurse zur NEWRON PHARMACEUT. EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,41 | 7,41 | 7,41 | 7,41 | 1,51% | - |
| 24.04.2025 | 7,30 | 7,30 | 7,30 | 7,30 | 1,25% | - |
| 23.04.2025 | 7,21 | 7,21 | 7,21 | 7,21 | 6,50% | - |
| 22.04.2025 | 6,77 | 6,77 | 6,77 | 6,77 | 0,74% | - |
| 17.04.2025 | 6,82 | 6,82 | 6,72 | 6,72 | 0,15% | - |
| 16.04.2025 | 6,71 | 6,71 | 6,71 | 6,71 | -5,63% | - |
| 15.04.2025 | 6,82 | 7,11 | 6,79 | 7,11 | 12,15% | - |
| 14.04.2025 | 6,34 | 6,34 | 6,34 | 6,34 | -5,65% | - |
| 11.04.2025 | 6,72 | 6,72 | 6,72 | 6,72 | -2,75% | - |
| 10.04.2025 | 6,91 | 6,91 | 6,91 | 6,91 | 7,30% | - |
| 09.04.2025 | 6,74 | 7,09 | 6,44 | 6,44 | -10,31% | 50,00 |
| 08.04.2025 | 7,33 | 7,33 | 7,07 | 7,18 | -4,90% | 400,00 |
| 07.04.2025 | 5,99 | 7,55 | 5,91 | 7,55 | 19,46% | 2.350,00 |
| 04.04.2025 | 6,82 | 6,82 | 6,32 | 6,32 | -10,99% | 200,00 |
| 03.04.2025 | 7,10 | 7,10 | 7,10 | 7,10 | 2,31% | - |
| 02.04.2025 | 7,39 | 7,39 | 6,94 | 6,94 | -19,86% | - |
| 01.04.2025 | 8,66 | 8,66 | 8,66 | 8,66 | 5,10% | - |
| 31.03.2025 | 8,16 | 8,24 | 8,07 | 8,24 | -0,12% | 1.000,00 |
| 28.03.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -0,48% | - |
| 27.03.2025 | 8,36 | 8,36 | 8,29 | 8,29 | -2,81% | - |
| 26.03.2025 | 8,49 | 8,53 | 8,49 | 8,53 | -1,84% | 240,00 |
| 25.03.2025 | 8,69 | 8,69 | 8,69 | 8,69 | -0,34% | - |
| 24.03.2025 | 8,80 | 8,80 | 8,72 | 8,72 | 0,23% | - |
| 21.03.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -6,05% | - |
| 20.03.2025 | 9,02 | 9,26 | 9,02 | 9,26 | 0,65% | - |
| 19.03.2025 | 8,64 | 9,59 | 8,64 | 9,20 | 3,37% | 1.000,00 |
| 18.03.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 3,01% | - |
| 17.03.2025 | 8,46 | 8,64 | 8,46 | 8,64 | 2,98% | - |
| 14.03.2025 | 8,39 | 8,39 | 8,39 | 8,39 | -2,44% | - |
| 13.03.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 1,30% | - |
| 12.03.2025 | 8,49 | 8,49 | 8,49 | 8,49 | 3,54% | - |
| 11.03.2025 | 8,39 | 8,39 | 8,20 | 8,20 | -6,07% | - |
| 10.03.2025 | 9,01 | 9,01 | 8,73 | 8,73 | -4,59% | - |
| 07.03.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -3,38% | - |
| 06.03.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -0,21% | - |
| 05.03.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -3,85% | - |
| 04.03.2025 | 9,92 | 10,08 | 9,87 | 9,87 | -4,73% | 1.300,00 |
| 03.03.2025 | 10,46 | 10,46 | 10,32 | 10,36 | 2,57% | - |
| 28.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 27.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,44% | - |
| 26.02.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,02% | - |
| 25.02.2025 | 10,62 | 10,88 | 10,62 | 10,88 | 0,55% | 200,00 |
| 24.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -6,72% | - |
| 21.02.2025 | 11,00 | 11,60 | 11,00 | 11,60 | 4,13% | 300,00 |
| 20.02.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -3,47% | - |
| 19.02.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,05% | - |
| 18.02.2025 | 11,14 | 11,42 | 11,14 | 11,42 | 8,56% | 3.344,00 |
| 17.02.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -3,49% | - |
| 14.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 13.02.2025 | 10,22 | 10,50 | 10,22 | 10,50 | 1,35% | - |
| 12.02.2025 | 10,12 | 10,36 | 10,12 | 10,36 | 1,57% | 5,00 |
| 11.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,78% | - |
| 10.02.2025 | 10,34 | 10,34 | 10,28 | 10,28 | -2,47% | - |
| 07.02.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,57% | - |
| 06.02.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 5,43% | - |
| 05.02.2025 | 10,00 | 10,00 | 9,94 | 9,94 | 0,30% | - |
| 04.02.2025 | 9,86 | 9,91 | 9,86 | 9,91 | -0,70% | - |
| 03.02.2025 | 10,10 | 10,10 | 9,98 | 9,98 | 3,42% | 170,00 |
| 31.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,11% | - |
| 30.01.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 3,53% | - |
| 29.01.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 0,42% | - |
| 28.01.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -2,24% | - |
| 27.01.2025 | 10,04 | 10,04 | 9,74 | 9,80 | -2,39% | 218,00 |
| 24.01.2025 | 9,92 | 10,04 | 9,92 | 10,04 | 3,61% | 101,00 |
| 23.01.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -2,02% | - |
| 22.01.2025 | 10,16 | 10,16 | 9,79 | 9,89 | 2,38% | 1.402,00 |
| 21.01.2025 | 9,58 | 9,66 | 9,58 | 9,66 | 0,73% | - |
| 20.01.2025 | 9,65 | 9,65 | 9,59 | 9,59 | 0,10% | 600,00 |
| 17.01.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -2,04% | - |
| 16.01.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 3,71% | - |
| 15.01.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -2,88% | - |
| 14.01.2025 | 9,79 | 9,79 | 9,71 | 9,71 | -2,80% | - |
| 13.01.2025 | 9,87 | 9,99 | 9,87 | 9,99 | 9,54% | 45,00 |
| 10.01.2025 | 9,14 | 9,14 | 8,92 | 9,12 | -8,98% | 800,00 |
| 09.01.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 6,82% | - |
| 08.01.2025 | 9,28 | 9,38 | 9,28 | 9,38 | -0,53% | 60,00 |
| 07.01.2025 | 9,56 | 9,56 | 9,43 | 9,43 | -0,74% | - |
| 06.01.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 2,26% | - |
| 03.01.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -2,00% | - |
| 02.01.2025 | 9,31 | 9,48 | 9,02 | 9,48 | 2,05% | 50,00 |
| 30.12.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 3,45% | - |
| 27.12.2024 | 8,98 | 8,98 | 8,98 | 8,98 | 4,78% | - |
| 23.12.2024 | 8,57 | 8,57 | 8,57 | 8,57 | 1,66% | - |
| 20.12.2024 | 8,43 | 8,43 | 8,43 | 8,43 | -1,06% | - |
| 19.12.2024 | 8,36 | 8,52 | 8,36 | 8,52 | -2,96% | 2.000,00 |
| 18.12.2024 | 8,78 | 8,78 | 8,78 | 8,78 | -0,57% | - |
| 17.12.2024 | 8,79 | 8,83 | 8,79 | 8,83 | -4,02% | - |
| 16.12.2024 | 9,63 | 9,63 | 9,20 | 9,20 | -5,64% | 500,00 |
| 13.12.2024 | 8,70 | 11,00 | 8,70 | 9,75 | 19,05% | 2.471,00 |
| 12.12.2024 | 8,30 | 8,30 | 8,19 | 8,19 | 0,74% | - |
| 11.12.2024 | 8,15 | 8,15 | 8,13 | 8,13 | 0,49% | - |
| 10.12.2024 | 8,09 | 8,09 | 8,09 | 8,09 | 1,13% | - |
| 09.12.2024 | 8,07 | 8,07 | 8,00 | 8,00 | -2,56% | - |
| 06.12.2024 | 7,86 | 8,21 | 7,86 | 8,21 | 1,73% | 240,00 |
| 05.12.2024 | 7,81 | 8,07 | 7,81 | 8,07 | 2,93% | 1.000,00 |
| 04.12.2024 | 7,84 | 7,84 | 7,84 | 7,84 | -4,74% | - |
| 03.12.2024 | 8,23 | 8,23 | 8,23 | 8,23 | 2,62% | - |
| 02.12.2024 | 8,02 | 8,02 | 8,02 | 8,02 | 0,12% | - |
| 29.11.2024 | 8,01 | 8,01 | 8,01 | 8,01 | 2,04% | - |
| 28.11.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -0,63% | - |