4,980$
2,68%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,88 | 5,08 | 4,82 | 4,97 | 2,05% | 18.647,00 |
| 16.12.2025 | 4,86 | 4,99 | 4,80 | 4,87 | -1,62% | 22.814,00 |
| 15.12.2025 | 4,91 | 5,02 | 4,82 | 4,95 | -1,39% | 29.786,00 |
| 12.12.2025 | 5,00 | 5,12 | 4,97 | 5,02 | 1,01% | 25.620,00 |
| 11.12.2025 | 5,12 | 5,15 | 4,83 | 4,97 | -4,05% | 20.783,00 |
| 10.12.2025 | 5,25 | 5,35 | 5,15 | 5,18 | -2,54% | 18.772,00 |
| 09.12.2025 | 4,90 | 5,39 | 4,74 | 5,32 | 6,09% | 66.285,00 |
| 08.12.2025 | 5,65 | 5,76 | 4,45 | 5,01 | -11,33% | 297.646,00 |
| 05.12.2025 | 5,82 | 5,97 | 5,54 | 5,65 | -2,33% | 28.391,00 |
| 04.12.2025 | 5,35 | 5,90 | 5,25 | 5,79 | 7,13% | 70.427,00 |
| 03.12.2025 | 5,37 | 5,60 | 5,06 | 5,40 | 1,69% | 49.115,00 |
| 02.12.2025 | 5,21 | 5,54 | 5,10 | 5,31 | 1,53% | 54.743,00 |
| 01.12.2025 | 4,90 | 5,63 | 4,89 | 5,23 | 7,17% | 81.359,00 |
| 28.11.2025 | 5,51 | 5,51 | 4,50 | 4,88 | -9,80% | 90.260,00 |
| 26.11.2025 | 5,72 | 6,42 | 5,37 | 5,41 | -4,92% | 150.107,00 |
| 25.11.2025 | 4,91 | 5,85 | 4,91 | 5,69 | 13,80% | 103.650,00 |
| 24.11.2025 | 4,87 | 5,16 | 4,87 | 5,00 | 2,67% | 41.596,00 |
| 21.11.2025 | 4,93 | 5,09 | 4,84 | 4,87 | -1,02% | 17.620,00 |
| 20.11.2025 | 5,09 | 5,23 | 4,88 | 4,92 | -2,19% | 28.920,00 |
| 19.11.2025 | 5,51 | 5,51 | 4,97 | 5,03 | -6,07% | 43.610,00 |
| 18.11.2025 | 5,42 | 5,70 | 5,31 | 5,36 | -1,38% | 28.627,00 |
| 17.11.2025 | 4,46 | 5,70 | 4,43 | 5,43 | 23,41% | 249.501,00 |
| 14.11.2025 | 4,36 | 4,53 | 4,27 | 4,40 | -0,68% | 32.915,00 |
| 13.11.2025 | 4,56 | 4,56 | 4,39 | 4,43 | -4,11% | 20.308,00 |
| 12.11.2025 | 4,31 | 4,72 | 4,30 | 4,62 | 6,70% | 75.441,00 |
| 11.11.2025 | 4,29 | 4,41 | 4,06 | 4,33 | -0,23% | 77.894,00 |
| 10.11.2025 | 4,53 | 4,57 | 3,66 | 4,34 | -5,65% | 233.363,00 |
| 07.11.2025 | 5,30 | 5,33 | 4,53 | 4,60 | -11,54% | 80.189,00 |
| 06.11.2025 | 5,58 | 5,84 | 5,00 | 5,20 | -7,39% | 42.029,00 |
| 05.11.2025 | 5,27 | 5,73 | 5,17 | 5,62 | 6,34% | 41.878,00 |
| 04.11.2025 | 5,27 | 5,73 | 5,09 | 5,28 | -2,04% | 35.848,00 |
| 03.11.2025 | 5,71 | 5,71 | 5,18 | 5,39 | -5,44% | 96.234,00 |
| 31.10.2025 | 5,63 | 5,90 | 5,31 | 5,70 | 1,60% | 89.749,00 |
| 30.10.2025 | 5,50 | 5,69 | 5,39 | 5,61 | 0,72% | 25.735,00 |
| 29.10.2025 | 5,70 | 5,82 | 5,40 | 5,57 | -2,96% | 51.176,00 |
| 28.10.2025 | 5,27 | 5,97 | 5,09 | 5,74 | 5,90% | 116.680,00 |
| 27.10.2025 | 5,21 | 5,53 | 4,86 | 5,42 | 3,63% | 90.484,00 |
| 24.10.2025 | 5,16 | 5,38 | 5,09 | 5,23 | 1,75% | 48.768,00 |
| 23.10.2025 | 4,88 | 5,18 | 4,69 | 5,14 | 7,08% | 90.282,00 |
| 22.10.2025 | 4,77 | 4,93 | 4,52 | 4,80 | -1,03% | 48.053,00 |
| 21.10.2025 | 5,20 | 5,20 | 4,75 | 4,85 | -7,44% | 59.709,00 |
| 20.10.2025 | 4,92 | 5,38 | 4,92 | 5,24 | 7,16% | 47.347,00 |
| 17.10.2025 | 5,20 | 5,22 | 4,77 | 4,89 | -8,26% | 60.308,00 |
| 16.10.2025 | 5,66 | 5,74 | 5,27 | 5,33 | -1,48% | 48.790,00 |
| 15.10.2025 | 5,48 | 5,73 | 5,39 | 5,41 | 0,93% | 37.774,00 |
| 14.10.2025 | 5,39 | 5,93 | 5,21 | 5,36 | 0,37% | 66.098,00 |
| 13.10.2025 | 5,72 | 5,98 | 5,12 | 5,34 | -1,11% | 128.785,00 |
| 10.10.2025 | 5,50 | 5,70 | 5,23 | 5,40 | 0,00% | 109.720,00 |
| 09.10.2025 | 5,40 | 5,72 | 5,21 | 5,40 | 4,65% | 77.747,00 |
| 08.10.2025 | 5,79 | 5,91 | 5,11 | 5,16 | -9,15% | 245.913,00 |
| 07.10.2025 | 5,42 | 5,97 | 5,42 | 5,68 | 4,41% | 89.748,00 |
| 06.10.2025 | 4,78 | 5,59 | 4,67 | 5,44 | 13,81% | 211.229,00 |
| 03.10.2025 | 4,76 | 4,84 | 4,63 | 4,78 | 3,02% | 6.377,00 |
| 02.10.2025 | 4,56 | 4,79 | 4,52 | 4,64 | 0,43% | 28.627,00 |
| 01.10.2025 | 4,66 | 4,89 | 4,62 | 4,62 | -2,33% | 57.490,00 |
| 30.09.2025 | 4,57 | 4,74 | 4,51 | 4,73 | 3,50% | 21.173,00 |
| 29.09.2025 | 4,46 | 4,58 | 4,41 | 4,57 | 2,70% | 62.709,00 |
| 26.09.2025 | 4,20 | 4,45 | 4,14 | 4,45 | 6,46% | 59.433,00 |
| 25.09.2025 | 4,39 | 4,39 | 4,11 | 4,18 | 0,72% | 11.883,00 |
| 24.09.2025 | 4,45 | 4,45 | 4,15 | 4,15 | -2,35% | 4.172,00 |
| 23.09.2025 | 4,26 | 4,40 | 4,21 | 4,25 | -1,39% | 12.581,00 |
| 22.09.2025 | 4,18 | 4,48 | 4,18 | 4,31 | 3,11% | 67.110,00 |
| 19.09.2025 | 3,99 | 4,35 | 3,97 | 4,18 | 2,70% | 119.640,00 |
| 18.09.2025 | 4,28 | 4,46 | 4,00 | 4,07 | -4,68% | 38.557,00 |
| 17.09.2025 | 4,26 | 4,48 | 4,22 | 4,27 | -0,93% | 99.921,00 |
| 16.09.2025 | 4,35 | 4,75 | 4,30 | 4,31 | -1,15% | 161.582,00 |
| 15.09.2025 | 4,27 | 4,94 | 4,27 | 4,36 | 2,35% | 187.993,00 |
| 12.09.2025 | 4,15 | 4,35 | 4,07 | 4,26 | 1,19% | 30.254,00 |
| 11.09.2025 | 4,17 | 4,25 | 4,06 | 4,21 | -1,41% | 35.380,00 |
| 10.09.2025 | 4,44 | 4,47 | 4,05 | 4,27 | -2,95% | 45.395,00 |
| 09.09.2025 | 4,00 | 4,59 | 4,00 | 4,40 | 11,96% | 29.035,00 |
| 08.09.2025 | 3,83 | 4,31 | 3,83 | 3,93 | 2,61% | 51.839,00 |
| 05.09.2025 | 3,97 | 4,11 | 3,83 | 3,83 | -4,13% | 14.892,00 |
| 04.09.2025 | 4,20 | 4,20 | 3,91 | 4,00 | -3,73% | 22.889,00 |
| 03.09.2025 | 4,26 | 4,55 | 4,01 | 4,15 | -1,19% | 137.852,00 |
| 02.09.2025 | 3,62 | 4,26 | 3,62 | 4,20 | 12,60% | 66.803,00 |
| 29.08.2025 | 3,83 | 3,94 | 3,70 | 3,73 | -7,44% | 43.100,00 |
| 28.08.2025 | 4,03 | 4,20 | 4,02 | 4,03 | -0,49% | 5.889,00 |
| 27.08.2025 | 4,01 | 4,24 | 4,01 | 4,05 | 0,25% | 30.799,00 |
| 26.08.2025 | 4,45 | 4,45 | 4,04 | 4,04 | -3,58% | 68.085,00 |
| 25.08.2025 | 4,18 | 4,50 | 4,15 | 4,19 | 0,24% | 62.860,00 |
| 22.08.2025 | 3,92 | 4,40 | 3,76 | 4,18 | 3,98% | 56.565,00 |
| 21.08.2025 | 4,03 | 4,13 | 4,01 | 4,02 | -1,47% | 6.144,00 |
| 20.08.2025 | 3,96 | 4,13 | 3,96 | 4,08 | -1,21% | 6.910,00 |
| 19.08.2025 | 4,36 | 4,36 | 4,00 | 4,13 | -3,95% | 8.747,00 |
| 18.08.2025 | 4,30 | 4,59 | 4,26 | 4,30 | 1,18% | 101.021,00 |
| 15.08.2025 | 4,01 | 4,30 | 4,00 | 4,25 | 6,25% | 60.231,00 |
| 14.08.2025 | 4,13 | 4,13 | 3,75 | 4,00 | -2,91% | 28.546,00 |
| 13.08.2025 | 4,33 | 4,33 | 4,07 | 4,12 | -3,29% | 29.983,00 |
| 12.08.2025 | 4,95 | 4,95 | 4,04 | 4,26 | -3,95% | 64.854,00 |
| 11.08.2025 | 3,95 | 4,90 | 3,95 | 4,44 | 13,72% | 138.403,00 |
| 08.08.2025 | 3,40 | 4,07 | 3,21 | 3,90 | 34,95% | 151.167,00 |
| 07.08.2025 | 2,96 | 3,21 | 2,89 | 2,89 | -3,67% | 62.415,00 |
| 06.08.2025 | 3,00 | 3,29 | 2,95 | 3,00 | -3,23% | 15.797,00 |
| 05.08.2025 | 3,21 | 3,26 | 2,94 | 3,10 | -4,32% | 88.056,00 |
| 04.08.2025 | 3,10 | 3,25 | 2,89 | 3,24 | -5,26% | 62.731,00 |
| 01.08.2025 | 3,48 | 3,67 | 3,38 | 3,42 | -1,72% | 4.665,00 |
| 31.07.2025 | 3,45 | 3,77 | 3,45 | 3,48 | -1,42% | 23.189,00 |
| 30.07.2025 | 3,46 | 3,54 | 3,46 | 3,53 | 1,73% | 8.246,00 |
| 29.07.2025 | 3,74 | 3,74 | 3,46 | 3,47 | -3,61% | 9.409,00 |