4,570$
4,82%
Echtzeit-Aktienkurs Nephros
Bid:
Ask:
Aktienkurse zur Nephros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,36 | 4,73 | 4,35 | 4,57 | 5,30% | 35.081,00 |
| 08.09.2026 | 4,22 | 4,34 | 4,10 | 4,34 | 6,90% | 17.808,00 |
| 04.09.2026 | 4,15 | 4,26 | 4,06 | 4,06 | -2,87% | 17.872,00 |
| 03.09.2026 | 4,27 | 4,28 | 4,06 | 4,18 | -0,83% | 8.747,00 |
| 02.09.2026 | 4,08 | 4,31 | 4,00 | 4,22 | 3,18% | 15.384,00 |
| 01.09.2026 | 4,11 | 4,23 | 4,00 | 4,09 | -5,11% | 21.378,00 |
| 31.08.2026 | 4,54 | 4,59 | 4,03 | 4,31 | -5,38% | 37.652,00 |
| 28.08.2026 | 4,40 | 4,62 | 4,40 | 4,55 | 5,57% | 21.358,00 |
| 27.08.2026 | 4,12 | 4,40 | 4,08 | 4,31 | 6,68% | 11.771,00 |
| 26.08.2026 | 4,35 | 4,62 | 4,04 | 4,04 | -4,27% | 37.617,00 |
| 25.08.2026 | 4,48 | 4,48 | 4,21 | 4,22 | -4,95% | 38.450,00 |
| 24.08.2026 | 4,18 | 4,49 | 4,18 | 4,44 | 8,82% | 71.077,00 |
| 21.08.2026 | 4,41 | 4,42 | 3,78 | 4,08 | -7,38% | 100.709,00 |
| 20.08.2026 | 4,87 | 4,87 | 4,30 | 4,41 | -7,26% | 44.872,00 |
| 19.08.2026 | 4,60 | 4,87 | 4,60 | 4,75 | 3,49% | 19.477,00 |
| 18.08.2026 | 4,35 | 4,70 | 4,32 | 4,59 | 5,03% | 18.924,00 |
| 17.08.2026 | 4,66 | 4,66 | 4,03 | 4,37 | -5,51% | 81.371,00 |
| 14.08.2026 | 4,70 | 4,70 | 4,23 | 4,63 | -0,11% | 10.413,00 |
| 13.08.2026 | 4,41 | 4,70 | 4,35 | 4,63 | 4,53% | 47.343,00 |
| 12.08.2026 | 4,41 | 4,43 | 4,16 | 4,43 | 0,21% | 14.818,00 |
| 11.08.2026 | 4,46 | 4,52 | 4,00 | 4,42 | 3,76% | 20.317,00 |
| 10.08.2026 | 4,41 | 4,78 | 4,26 | 4,26 | 1,19% | 28.087,00 |
| 07.08.2026 | 3,80 | 4,60 | 3,62 | 4,21 | 19,60% | 67.766,00 |
| 06.08.2026 | 3,50 | 3,59 | 3,50 | 3,52 | -1,68% | 6.946,00 |
| 05.08.2026 | 3,57 | 3,58 | 3,49 | 3,58 | -0,28% | 2.224,00 |
| 04.08.2026 | 3,41 | 3,75 | 3,41 | 3,59 | 3,46% | 6.374,00 |
| 03.08.2026 | 3,35 | 3,63 | 3,35 | 3,47 | 2,36% | 58.159,00 |
| 31.07.2026 | 3,36 | 3,40 | 3,36 | 3,39 | -3,14% | 3.774,00 |
| 30.07.2026 | 3,41 | 3,50 | 3,28 | 3,50 | 8,02% | 10.425,00 |
| 29.07.2026 | 3,55 | 3,55 | 3,24 | 3,24 | -7,43% | 16.834,00 |
| 28.07.2026 | 3,41 | 3,50 | 3,20 | 3,50 | 2,04% | 26.968,00 |
| 27.07.2026 | 3,65 | 3,65 | 3,40 | 3,43 | -5,77% | 7.992,00 |
| 24.07.2026 | 3,85 | 3,85 | 3,40 | 3,64 | 2,54% | 7.433,00 |
| 23.07.2026 | 3,67 | 3,67 | 3,50 | 3,55 | -1,11% | 4.485,00 |
| 22.07.2026 | 3,68 | 3,68 | 3,59 | 3,59 | 3,46% | 1.954,00 |
| 21.07.2026 | 3,70 | 3,70 | 3,40 | 3,47 | -2,00% | 5.974,00 |
| 20.07.2026 | 3,54 | 3,62 | 3,54 | 3,54 | -6,33% | 1.592,00 |
| 17.07.2026 | 3,84 | 3,85 | 3,65 | 3,78 | 0,53% | 8.067,00 |
| 16.07.2026 | 3,54 | 3,80 | 3,54 | 3,76 | 5,99% | 12.512,00 |
| 15.07.2026 | 3,53 | 3,66 | 3,53 | 3,55 | -0,07% | 4.362,00 |
| 14.07.2026 | 3,42 | 3,64 | 3,42 | 3,55 | -1,11% | 5.234,00 |
| 13.07.2026 | 3,47 | 3,70 | 3,47 | 3,59 | -1,10% | 8.474,00 |
| 10.07.2026 | 3,56 | 3,63 | 3,37 | 3,63 | 3,45% | 6.958,00 |
| 09.07.2026 | 3,37 | 3,51 | 3,28 | 3,51 | 6,33% | 7.107,00 |
| 08.07.2026 | 3,55 | 3,55 | 3,30 | 3,30 | -3,23% | 18.427,00 |
| 07.07.2026 | 3,69 | 3,69 | 3,38 | 3,41 | -3,94% | 5.392,00 |
| 06.07.2026 | 3,52 | 3,55 | 3,39 | 3,55 | 4,41% | 10.076,00 |
| 02.07.2026 | 3,49 | 3,65 | 3,29 | 3,40 | 0,89% | 25.575,00 |
| 01.07.2026 | 3,57 | 3,72 | 3,37 | 3,37 | -7,67% | 3.752,00 |
| 30.06.2026 | 3,63 | 3,70 | 3,51 | 3,65 | 1,96% | 3.965,00 |
| 29.06.2026 | 3,75 | 3,75 | 3,43 | 3,58 | -0,83% | 17.546,00 |
| 26.06.2026 | 3,34 | 3,61 | 3,24 | 3,61 | 9,39% | 27.725,00 |
| 25.06.2026 | 3,39 | 3,52 | 3,24 | 3,30 | -1,49% | 2.849,00 |
| 24.06.2026 | 3,28 | 3,42 | 3,28 | 3,35 | 5,68% | 10.307,00 |
| 23.06.2026 | 3,32 | 3,33 | 3,17 | 3,17 | -3,65% | 2.882,00 |
| 22.06.2026 | 3,21 | 3,30 | 3,15 | 3,29 | 4,44% | 2.736,00 |
| 18.06.2026 | 3,30 | 3,30 | 3,15 | 3,15 | -0,32% | 11.323,00 |
| 17.06.2026 | 3,15 | 3,34 | 3,15 | 3,16 | -1,25% | 15.377,00 |
| 16.06.2026 | 3,12 | 3,34 | 3,10 | 3,20 | -0,62% | 34.293,00 |
| 15.06.2026 | 3,33 | 3,34 | 3,19 | 3,22 | -3,59% | 11.594,00 |
| 12.06.2026 | 3,35 | 3,35 | 3,21 | 3,34 | 3,73% | 3.449,00 |
| 11.06.2026 | 3,30 | 3,30 | 3,22 | 3,22 | 0,63% | 1.535,00 |
| 10.06.2026 | 3,20 | 3,27 | 3,19 | 3,20 | -1,54% | 8.510,00 |
| 09.06.2026 | 3,36 | 3,40 | 3,25 | 3,25 | -4,13% | 13.491,00 |
| 08.06.2026 | 3,39 | 3,48 | 3,32 | 3,39 | -0,88% | 12.603,00 |
| 05.06.2026 | 3,57 | 3,67 | 3,34 | 3,42 | -2,84% | 11.233,00 |
| 04.06.2026 | 3,72 | 3,72 | 3,52 | 3,52 | -3,30% | 14.512,00 |
| 03.06.2026 | 3,80 | 3,81 | 3,59 | 3,64 | -4,21% | 8.720,00 |
| 02.06.2026 | 3,65 | 3,82 | 3,59 | 3,80 | 3,29% | 31.360,00 |
| 01.06.2026 | 3,66 | 3,70 | 3,60 | 3,68 | 0,51% | 12.255,00 |
| 29.05.2026 | 3,70 | 3,72 | 3,60 | 3,66 | -0,95% | 4.935,00 |
| 28.05.2026 | 3,62 | 3,71 | 3,54 | 3,70 | 4,53% | 7.566,00 |
| 27.05.2026 | 3,60 | 3,63 | 3,50 | 3,54 | -0,56% | 28.627,00 |
| 26.05.2026 | 3,54 | 3,61 | 3,47 | 3,56 | 2,45% | 20.845,00 |
| 22.05.2026 | 3,69 | 3,69 | 3,43 | 3,47 | -4,14% | 41.945,00 |
| 21.05.2026 | 3,69 | 3,76 | 3,53 | 3,62 | 2,84% | 23.132,00 |
| 20.05.2026 | 3,65 | 3,65 | 3,52 | 3,52 | -3,03% | 30.732,00 |
| 19.05.2026 | 3,69 | 3,78 | 3,54 | 3,63 | 0,83% | 22.919,00 |
| 18.05.2026 | 3,35 | 3,70 | 3,35 | 3,60 | 15,02% | 70.906,00 |
| 15.05.2026 | 3,33 | 3,33 | 3,10 | 3,13 | -4,01% | 27.493,00 |
| 14.05.2026 | 3,63 | 3,64 | 3,11 | 3,26 | -9,67% | 49.388,00 |
| 13.05.2026 | 3,02 | 3,63 | 2,95 | 3,61 | 19,93% | 109.399,00 |
| 12.05.2026 | 2,99 | 3,02 | 2,90 | 3,01 | 2,03% | 18.455,00 |
| 11.05.2026 | 3,51 | 3,51 | 2,92 | 2,95 | -16,19% | 47.872,00 |
| 08.05.2026 | 3,09 | 3,78 | 2,91 | 3,52 | 12,64% | 125.255,00 |
| 07.05.2026 | 3,22 | 3,30 | 3,13 | 3,13 | -3,25% | 6.810,00 |
| 06.05.2026 | 3,16 | 3,23 | 3,00 | 3,23 | 2,87% | 5.854,00 |
| 05.05.2026 | 3,01 | 3,37 | 3,01 | 3,14 | 2,28% | 38.353,00 |
| 04.05.2026 | 3,10 | 3,19 | 2,92 | 3,07 | -1,29% | 10.011,00 |
| 01.05.2026 | 3,11 | 3,12 | 3,06 | 3,11 | -1,58% | 4.088,00 |
| 30.04.2026 | 2,97 | 3,30 | 2,81 | 3,16 | -2,47% | 25.664,00 |
| 29.04.2026 | 3,28 | 3,30 | 3,18 | 3,24 | -2,41% | 20.139,00 |
| 28.04.2026 | 3,17 | 3,37 | 3,01 | 3,32 | 2,79% | 24.588,00 |
| 27.04.2026 | 2,89 | 3,23 | 2,89 | 3,23 | 12,54% | 20.405,00 |
| 24.04.2026 | 2,84 | 2,98 | 2,70 | 2,87 | 1,06% | 12.448,00 |
| 23.04.2026 | 2,82 | 2,94 | 2,75 | 2,84 | -0,35% | 32.579,00 |
| 22.04.2026 | 2,89 | 2,92 | 2,85 | 2,85 | -0,70% | 10.763,00 |
| 21.04.2026 | 3,12 | 3,14 | 2,84 | 2,87 | -6,51% | 57.580,00 |
| 20.04.2026 | 3,02 | 3,14 | 2,95 | 3,07 | 4,07% | 20.653,00 |
| 17.04.2026 | 2,98 | 3,04 | 2,95 | 2,95 | -0,20% | 22.814,00 |