5,600$
4,09%
Echtzeit-Aktienkurs Nephros Inc.
Bid:
Ask:
Aktienkurse zur Nephros Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,53 | 5,60 | 5,53 | 5,60 | 4,48% | 4.400,00 |
| 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 |
| 28.07.2025 | 3,58 | 3,77 | 3,57 | 3,60 | 0,84% | 19.548,00 |
| 25.07.2025 | 3,56 | 3,80 | 3,42 | 3,57 | 3,78% | 22.949,00 |
| 24.07.2025 | 3,63 | 3,70 | 3,35 | 3,44 | -2,55% | 30.699,00 |
| 23.07.2025 | 3,46 | 3,67 | 3,46 | 3,53 | 0,57% | 11.878,00 |
| 22.07.2025 | 3,59 | 3,77 | 3,51 | 3,51 | -1,68% | 9.824,00 |
| 21.07.2025 | 3,64 | 3,81 | 3,52 | 3,57 | -2,06% | 22.836,00 |
| 18.07.2025 | 3,58 | 3,81 | 3,58 | 3,65 | 1,82% | 21.142,00 |
| 17.07.2025 | 3,61 | 3,75 | 3,51 | 3,58 | 3,77% | 12.580,00 |
| 16.07.2025 | 3,49 | 3,76 | 3,45 | 3,45 | -2,27% | 11.664,00 |
| 15.07.2025 | 3,81 | 3,81 | 3,48 | 3,53 | -6,61% | 26.496,00 |
| 14.07.2025 | 3,64 | 3,78 | 3,60 | 3,78 | 5,00% | 11.839,00 |
| 11.07.2025 | 3,71 | 3,78 | 3,60 | 3,60 | -4,00% | 24.271,00 |
| 10.07.2025 | 3,72 | 3,81 | 3,60 | 3,75 | 0,54% | 29.057,00 |
| 09.07.2025 | 3,80 | 4,00 | 3,60 | 3,73 | -4,11% | 54.438,00 |
| 08.07.2025 | 4,00 | 4,05 | 3,86 | 3,89 | -4,66% | 42.054,00 |
| 07.07.2025 | 4,07 | 4,25 | 3,87 | 4,08 | 1,24% | 64.756,00 |
| 03.07.2025 | 4,00 | 4,12 | 3,95 | 4,03 | 1,26% | 19.108,00 |
| 02.07.2025 | 4,03 | 4,10 | 3,91 | 3,98 | -1,73% | 14.099,00 |
| 01.07.2025 | 3,99 | 4,12 | 3,83 | 4,05 | -0,74% | 79.535,00 |
| 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% | 39.442,00 |
| 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 | 3,43% | 17.011,00 |
| 29.05.2025 | 2,92 | 2,94 | 2,28 | 2,63 | -10,00% | 67.527,00 |
| 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 |