3,970$
5,59%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3,76 | 4,10 | 3,67 | 4,10 | 9,04% | 11.146,00 |
| 12.02.2026 | 4,05 | 4,05 | 3,70 | 3,76 | -6,93% | 42.878,00 |
| 11.02.2026 | 3,89 | 4,10 | 3,89 | 4,04 | 3,86% | 27.809,00 |
| 10.02.2026 | 3,94 | 4,00 | 3,74 | 3,89 | -2,99% | 55.331,00 |
| 09.02.2026 | 3,93 | 4,26 | 3,82 | 4,01 | 3,62% | 92.284,00 |
| 06.02.2026 | 3,83 | 4,02 | 3,80 | 3,87 | 0,55% | 27.793,00 |
| 05.02.2026 | 4,07 | 4,25 | 3,80 | 3,85 | -7,48% | 33.633,00 |
| 04.02.2026 | 4,21 | 4,31 | 4,01 | 4,16 | -2,35% | 48.969,00 |
| 03.02.2026 | 4,59 | 4,61 | 4,21 | 4,26 | -6,78% | 27.418,00 |
| 02.02.2026 | 4,31 | 4,69 | 4,24 | 4,57 | 6,03% | 71.825,00 |
| 30.01.2026 | 4,36 | 4,45 | 4,28 | 4,31 | -2,27% | 18.918,00 |
| 29.01.2026 | 4,50 | 4,52 | 4,31 | 4,41 | -2,22% | 21.639,00 |
| 28.01.2026 | 4,45 | 4,57 | 4,38 | 4,51 | 1,81% | 21.177,00 |
| 27.01.2026 | 4,47 | 4,55 | 4,38 | 4,43 | -1,34% | 15.263,00 |
| 26.01.2026 | 4,68 | 4,68 | 4,31 | 4,49 | -4,06% | 39.811,00 |
| 23.01.2026 | 4,65 | 4,82 | 4,58 | 4,68 | 0,43% | 38.365,00 |
| 22.01.2026 | 4,60 | 4,70 | 4,55 | 4,66 | 2,19% | 31.921,00 |
| 21.01.2026 | 4,90 | 4,90 | 4,45 | 4,56 | -7,79% | 38.299,00 |
| 20.01.2026 | 4,43 | 5,09 | 4,28 | 4,95 | 10,38% | 168.324,00 |
| 16.01.2026 | 4,45 | 4,63 | 4,31 | 4,48 | 2,28% | 50.827,00 |
| 15.01.2026 | 4,40 | 4,53 | 4,18 | 4,38 | -0,23% | 49.667,00 |
| 14.01.2026 | 4,44 | 4,57 | 4,37 | 4,39 | -0,68% | 32.764,00 |
| 13.01.2026 | 4,62 | 4,73 | 4,34 | 4,42 | -2,64% | 42.078,00 |
| 12.01.2026 | 4,80 | 4,87 | 4,51 | 4,54 | -5,61% | 153.853,00 |
| 09.01.2026 | 5,03 | 5,05 | 4,80 | 4,81 | -3,99% | 79.222,00 |
| 08.01.2026 | 5,16 | 5,22 | 5,01 | 5,01 | -2,91% | 14.717,00 |
| 07.01.2026 | 5,36 | 5,46 | 5,13 | 5,16 | -4,62% | 24.260,00 |
| 06.01.2026 | 4,92 | 5,44 | 4,87 | 5,41 | 11,32% | 94.332,00 |
| 05.01.2026 | 4,75 | 4,98 | 4,74 | 4,86 | 2,32% | 47.928,00 |
| 02.01.2026 | 4,87 | 4,95 | 4,75 | 4,75 | -2,66% | 24.562,00 |
| 31.12.2025 | 4,71 | 4,97 | 4,69 | 4,88 | 3,39% | 41.625,00 |
| 30.12.2025 | 4,90 | 4,91 | 4,70 | 4,72 | -3,08% | 19.311,00 |
| 29.12.2025 | 4,91 | 5,05 | 4,75 | 4,87 | -1,22% | 55.868,00 |
| 26.12.2025 | 5,24 | 5,24 | 4,85 | 4,93 | -5,74% | 20.894,00 |
| 24.12.2025 | 4,75 | 5,23 | 4,75 | 5,23 | 12,23% | 34.070,00 |
| 23.12.2025 | 4,81 | 4,95 | 4,65 | 4,66 | -3,92% | 32.191,00 |
| 22.12.2025 | 5,03 | 5,34 | 4,85 | 4,85 | -3,58% | 38.915,00 |
| 19.12.2025 | 5,10 | 5,32 | 4,96 | 5,03 | -0,59% | 140.045,00 |
| 18.12.2025 | 4,98 | 5,15 | 4,96 | 5,06 | 1,61% | 26.058,00 |
| 17.12.2025 | 4,88 | 5,08 | 4,82 | 4,98 | 2,26% | 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 |