3,970$
-1,49%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,03 | 4,10 | 3,91 | 3,98 | -1,24% | 14.107,00 |
| 01.07.2025 | 3,99 | 4,12 | 3,83 | 4,03 | -1,23% | 80.376,00 |
| 30.06.2025 | 3,91 | 4,20 | 3,86 | 4,08 | 5,70% | 64.926,00 |
| 27.06.2025 | 4,24 | 4,24 | 3,77 | 3,86 | -8,96% | 49.943,00 |
| 26.06.2025 | 4,09 | 4,39 | 4,09 | 4,24 | 0,98% | 68.837,00 |
| 25.06.2025 | 4,10 | 4,29 | 4,00 | 4,20 | 0,93% | 50.965,00 |
| 24.06.2025 | 4,29 | 4,29 | 4,06 | 4,16 | -3,03% | 39.554,00 |
| 23.06.2025 | 4,40 | 4,50 | 3,90 | 4,29 | -14,20% | 142.991,00 |
| 20.06.2025 | 3,60 | 5,00 | 3,45 | 5,00 | 39,66% | 220.165,00 |
| 18.06.2025 | 3,36 | 3,69 | 3,36 | 3,58 | -5,29% | 27.531,00 |
| 17.06.2025 | 3,35 | 3,78 | 3,35 | 3,78 | 11,01% | 33.330,00 |
| 16.06.2025 | 4,04 | 4,20 | 3,29 | 3,41 | -12,02% | 140.485,00 |
| 13.06.2025 | 4,09 | 4,09 | 3,60 | 3,87 | -3,49% | 59.165,00 |
| 12.06.2025 | 3,81 | 4,07 | 3,81 | 4,01 | 5,67% | 42.250,00 |
| 11.06.2025 | 3,99 | 4,06 | 3,71 | 3,80 | -2,19% | 65.996,00 |
| 10.06.2025 | 3,87 | 4,26 | 3,70 | 3,88 | 1,84% | 110.535,00 |
| 09.06.2025 | 3,45 | 3,89 | 3,44 | 3,81 | 13,39% | 78.960,00 |
| 06.06.2025 | 3,40 | 3,47 | 3,33 | 3,36 | -0,88% | 24.122,00 |
| 05.06.2025 | 3,32 | 3,45 | 3,26 | 3,39 | 2,11% | 17.368,00 |
| 04.06.2025 | 3,33 | 3,43 | 3,28 | 3,32 | 1,53% | 11.104,00 |
| 03.06.2025 | 3,25 | 3,66 | 3,19 | 3,27 | 4,47% | 69.745,00 |
| 02.06.2025 | 2,87 | 3,42 | 2,87 | 3,13 | 15,07% | 51.895,00 |
| 30.05.2025 | 2,61 | 2,72 | 2,56 | 2,72 | 3,42% | 17.011,00 |
| 29.05.2025 | 2,92 | 2,94 | 2,28 | 2,63 | -10,00% | 67.538,00 |
| 28.05.2025 | 3,00 | 3,15 | 2,90 | 2,92 | -0,27% | 15.806,00 |
| 27.05.2025 | 2,93 | 3,15 | 2,92 | 2,93 | 0,34% | 52.134,00 |
| 23.05.2025 | 2,62 | 2,96 | 2,62 | 2,92 | 11,03% | 75.106,00 |
| 22.05.2025 | 2,25 | 2,67 | 2,23 | 2,63 | 16,37% | 69.992,00 |
| 21.05.2025 | 2,30 | 2,31 | 2,25 | 2,26 | -1,95% | 5.149,00 |
| 20.05.2025 | 2,18 | 2,35 | 2,18 | 2,31 | 7,21% | 28.682,00 |
| 19.05.2025 | 2,15 | 2,19 | 2,05 | 2,15 | -0,46% | 9.729,00 |
| 16.05.2025 | 2,11 | 2,25 | 2,11 | 2,16 | 0,93% | 4.748,00 |
| 15.05.2025 | 2,16 | 2,20 | 2,14 | 2,14 | 2,39% | 1.581,00 |
| 14.05.2025 | 2,17 | 2,19 | 2,06 | 2,09 | -3,69% | 10.084,00 |
| 13.05.2025 | 2,08 | 2,23 | 2,08 | 2,17 | 4,78% | 10.245,00 |
| 12.05.2025 | 2,02 | 2,08 | 1,95 | 2,07 | 9,00% | 20.720,00 |
| 09.05.2025 | 2,25 | 2,29 | 1,88 | 1,90 | -4,52% | 25.847,00 |
| 08.05.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 2,05% | 2.545,00 |
| 07.05.2025 | 1,88 | 1,95 | 1,83 | 1,95 | 8,33% | 1.479,00 |
| 06.05.2025 | 1,87 | 1,87 | 1,78 | 1,80 | -2,70% | 10.592,00 |
| 05.05.2025 | 1,84 | 1,90 | 1,83 | 1,85 | -2,37% | 4.500,00 |
| 02.05.2025 | 1,82 | 1,99 | 1,82 | 1,90 | 4,12% | 3.172,00 |
| 01.05.2025 | 2,00 | 2,00 | 1,64 | 1,82 | -9,00% | 7.483,00 |
| 30.04.2025 | 1,97 | 2,05 | 1,91 | 2,00 | 0,57% | 7.130,00 |
| 29.04.2025 | 1,93 | 2,10 | 1,88 | 1,99 | -0,77% | 5.987,00 |
| 28.04.2025 | 1,94 | 2,01 | 1,80 | 2,00 | -0,29% | 6.443,00 |
| 25.04.2025 | 1,99 | 2,06 | 1,96 | 2,01 | 2,43% | 3.548,00 |
| 24.04.2025 | 1,97 | 1,99 | 1,96 | 1,96 | 5,51% | 913,00 |
| 23.04.2025 | 1,99 | 1,99 | 1,86 | 1,86 | -1,59% | 3.891,00 |
| 22.04.2025 | 1,97 | 1,97 | 1,89 | 1,89 | -4,06% | 5.040,00 |
| 21.04.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -1,50% | 719,00 |
| 17.04.2025 | 1,89 | 2,00 | 1,89 | 2,00 | 5,82% | 2.321,00 |
| 16.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,26% | 2.333,00 |
| 15.04.2025 | 2,01 | 2,01 | 1,97 | 1,97 | -2,03% | 1.378,00 |
| 14.04.2025 | 2,05 | 2,05 | 1,96 | 2,02 | 6,05% | 3.390,00 |
| 10.04.2025 | 1,85 | 1,99 | 1,85 | 1,90 | 1,60% | 4.614,00 |
| 09.04.2025 | 1,84 | 1,89 | 1,81 | 1,87 | 2,99% | 32.041,00 |
| 08.04.2025 | 1,93 | 2,00 | 1,81 | 1,82 | -6,89% | 9.183,00 |
| 07.04.2025 | 2,06 | 2,06 | 1,66 | 1,95 | -4,41% | 21.254,00 |
| 04.04.2025 | 2,11 | 2,19 | 2,03 | 2,04 | -4,23% | 25.787,00 |
| 03.04.2025 | 2,14 | 2,22 | 2,08 | 2,13 | 4,93% | 21.424,00 |
| 02.04.2025 | 1,83 | 2,04 | 1,82 | 2,03 | 12,15% | 42.406,00 |
| 01.04.2025 | 1,83 | 1,83 | 1,77 | 1,81 | 5,23% | 10.293,00 |
| 31.03.2025 | 1,74 | 1,80 | 1,72 | 1,72 | 2,99% | 24.598,00 |
| 28.03.2025 | 1,69 | 1,74 | 1,66 | 1,67 | 0,00% | 8.180,00 |
| 27.03.2025 | 1,69 | 1,69 | 1,55 | 1,67 | 4,38% | 20.058,00 |
| 26.03.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 3,90% | 993,00 |
| 25.03.2025 | 1,56 | 1,57 | 1,54 | 1,54 | 1,32% | 3.519,00 |
| 24.03.2025 | 1,58 | 1,62 | 1,51 | 1,52 | -1,94% | 2.897,00 |
| 21.03.2025 | 1,54 | 1,55 | 1,49 | 1,55 | 3,33% | 14.062,00 |
| 20.03.2025 | 1,52 | 1,55 | 1,49 | 1,50 | 0,67% | 4.664,00 |
| 19.03.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -1,97% | 14.489,00 |
| 18.03.2025 | 1,56 | 1,60 | 1,52 | 1,52 | -5,68% | 6.191,00 |
| 17.03.2025 | 1,55 | 1,74 | 1,50 | 1,61 | -1,13% | 7.911,00 |
| 14.03.2025 | 1,72 | 1,75 | 1,53 | 1,63 | 0,62% | 8.812,00 |
| 13.03.2025 | 1,58 | 1,62 | 1,58 | 1,62 | -2,41% | 956,00 |
| 12.03.2025 | 1,59 | 1,76 | 1,57 | 1,66 | 2,47% | 2.849,00 |
| 11.03.2025 | 1,80 | 1,81 | 1,52 | 1,62 | 0,00% | 23.380,00 |
| 10.03.2025 | 1,69 | 1,84 | 1,60 | 1,62 | -1,82% | 29.039,00 |
| 07.03.2025 | 1,51 | 1,70 | 1,51 | 1,65 | 15,44% | 11.387,00 |
| 06.03.2025 | 1,55 | 1,59 | 1,43 | 1,43 | -2,10% | 10.337,00 |
| 05.03.2025 | 1,52 | 1,55 | 1,45 | 1,46 | 2,10% | 7.134,00 |
| 04.03.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 1,42% | 8.434,00 |
| 03.03.2025 | 1,47 | 1,49 | 1,39 | 1,41 | -6,62% | 51.421,00 |
| 28.02.2025 | 1,57 | 1,66 | 1,51 | 1,51 | -5,63% | 3.304,00 |
| 27.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | 1.623,00 |
| 26.02.2025 | 1,46 | 1,53 | 1,46 | 1,53 | 4,79% | 4.270,00 |
| 25.02.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -6,71% | 48.326,00 |
| 24.02.2025 | 1,51 | 1,57 | 1,49 | 1,57 | 2,49% | 5.747,00 |
| 21.02.2025 | 1,52 | 1,53 | 1,48 | 1,53 | 2,48% | 4.706,00 |
| 20.02.2025 | 1,56 | 1,56 | 1,48 | 1,49 | -2,61% | 50.505,00 |
| 19.02.2025 | 1,59 | 1,60 | 1,49 | 1,53 | 0,66% | 6.459,00 |
| 18.02.2025 | 1,48 | 1,57 | 1,48 | 1,52 | 0,00% | 3.019,00 |
| 14.02.2025 | 1,51 | 1,55 | 1,48 | 1,52 | -2,56% | 45.495,00 |
| 13.02.2025 | 1,55 | 1,60 | 1,53 | 1,56 | 1,96% | 24.925,00 |
| 12.02.2025 | 1,53 | 1,64 | 1,52 | 1,53 | 2,00% | 21.469,00 |
| 11.02.2025 | 1,59 | 1,64 | 1,50 | 1,50 | -5,96% | 83.134,00 |
| 10.02.2025 | 1,59 | 1,65 | 1,55 | 1,60 | 1,27% | 28.392,00 |
| 07.02.2025 | 1,62 | 1,66 | 1,55 | 1,58 | 1,61% | 11.731,00 |
| 06.02.2025 | 1,49 | 1,65 | 1,49 | 1,55 | 2,66% | 13.066,00 |