Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.527,40 +1.504,21 (+2,51%)
NRx Pharmaceuticals, Inc. (NRXP)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 3,5500 | 3,7900 | 3,4500 | 3,5400 | 3,5400 | 202.506 |
| 16. Mai 2024 | 3,2500 | 3,9890 | 3,2500 | 3,5200 | 3,5200 | 920.000 |
| 15. Mai 2024 | 3,2300 | 3,2500 | 3,0200 | 3,2300 | 3,2300 | 182.100 |
| 14. Mai 2024 | 3,0100 | 3,2900 | 2,9310 | 3,1800 | 3,1800 | 271.400 |
| 13. Mai 2024 | 3,0600 | 3,0870 | 2,8700 | 2,9900 | 2,9900 | 170.700 |
| 10. Mai 2024 | 2,9300 | 3,1900 | 2,9000 | 3,0400 | 3,0400 | 361.200 |
| 09. Mai 2024 | 2,8000 | 3,1000 | 2,7400 | 2,9300 | 2,9300 | 590.400 |
| 08. Mai 2024 | 2,8300 | 2,9900 | 2,6740 | 2,8200 | 2,8200 | 399.800 |
| 07. Mai 2024 | 3,0600 | 3,2300 | 2,7400 | 2,8100 | 2,8100 | 1.069.400 |
| 06. Mai 2024 | 2,3200 | 3,7500 | 2,3200 | 3,0600 | 3,0600 | 9.310.700 |
| 03. Mai 2024 | 2,1300 | 2,4400 | 2,0100 | 2,1000 | 2,1000 | 268.000 |
| 02. Mai 2024 | 2,1200 | 2,2600 | 1,9000 | 2,0600 | 2,0600 | 252.500 |
| 01. Mai 2024 | 2,0600 | 2,3000 | 2,0200 | 2,1800 | 2,1800 | 611.400 |
| 30. Apr. 2024 | 2,2800 | 2,9500 | 2,2700 | 2,5800 | 2,5800 | 937.600 |
| 29. Apr. 2024 | 3,6000 | 3,8300 | 3,4000 | 3,5500 | 3,5500 | 367.400 |
| 26. Apr. 2024 | 3,2600 | 3,6400 | 3,1600 | 3,5400 | 3,5400 | 280.100 |
| 25. Apr. 2024 | 3,1000 | 3,1400 | 3,0100 | 3,1400 | 3,1400 | 102.000 |
| 24. Apr. 2024 | 3,1300 | 3,1860 | 3,0300 | 3,1200 | 3,1200 | 97.900 |
| 23. Apr. 2024 | 2,9600 | 3,1200 | 2,8600 | 3,0500 | 3,0500 | 106.500 |
| 22. Apr. 2024 | 3,1000 | 3,1600 | 2,7200 | 3,0000 | 3,0000 | 211.600 |
| 19. Apr. 2024 | 3,0700 | 3,2500 | 3,0000 | 3,0400 | 3,0400 | 232.000 |
| 18. Apr. 2024 | 3,0300 | 3,2600 | 3,0000 | 3,0200 | 3,0200 | 768.800 |
| 17. Apr. 2024 | 4,2600 | 4,3000 | 4,1200 | 4,1800 | 4,1800 | 128.800 |
| 16. Apr. 2024 | 4,7500 | 4,7500 | 4,2400 | 4,3000 | 4,3000 | 275.800 |
| 15. Apr. 2024 | 5,1800 | 5,1950 | 4,8500 | 4,9000 | 4,9000 | 205.900 |
| 12. Apr. 2024 | 5,9800 | 6,0000 | 4,8900 | 5,1200 | 5,1200 | 1.122.300 |
| 11. Apr. 2024 | 5,4900 | 5,6000 | 5,2700 | 5,5000 | 5,5000 | 161.300 |
| 10. Apr. 2024 | 5,0800 | 5,6800 | 4,9000 | 5,5300 | 5,5300 | 174.000 |
| 09. Apr. 2024 | 5,5100 | 5,5890 | 4,9000 | 5,1600 | 5,1600 | 158.800 |
| 08. Apr. 2024 | 5,2800 | 5,6500 | 5,2800 | 5,4800 | 5,4800 | 326.800 |
| 05. Apr. 2024 | 5,2400 | 5,4300 | 5,1100 | 5,3000 | 5,3000 | 143.500 |
| 04. Apr. 2024 | 4,9200 | 5,4100 | 4,8600 | 5,2000 | 5,2000 | 269.700 |
| 03. Apr. 2024 | 4,6500 | 4,8400 | 4,3900 | 4,7400 | 4,7400 | 164.300 |
| 02. Apr. 2024 | 4,9300 | 5,2500 | 4,5990 | 5,0000 | 5,0000 | 163.700 |
| 02. Apr. 2024 | 1:10 Aktiensplit | |||||
| 01. Apr. 2024 | 4,7000 | 5,4000 | 4,6200 | 5,2500 | 5,2500 | 171.570 |
| 28. März 2024 | 4,8000 | 5,4000 | 4,1600 | 4,7200 | 4,7200 | 257.560 |
| 27. März 2024 | 5,2900 | 5,5000 | 5,1000 | 5,3000 | 5,3000 | 36.050 |
| 26. März 2024 | 5,3800 | 5,5000 | 5,1000 | 5,1600 | 5,1600 | 54.400 |
| 25. März 2024 | 5,4900 | 5,8000 | 5,2100 | 5,3000 | 5,3000 | 76.680 |
| 22. März 2024 | 5,2000 | 6,0000 | 5,1000 | 5,6000 | 5,6000 | 357.300 |
| 21. März 2024 | 4,9000 | 5,2800 | 4,7000 | 5,0500 | 5,0500 | 104.810 |
| 20. März 2024 | 4,8000 | 4,9600 | 4,6000 | 4,8500 | 4,8500 | 68.640 |
| 19. März 2024 | 5,2700 | 5,4000 | 4,7200 | 4,8100 | 4,8100 | 110.070 |
| 18. März 2024 | 4,6700 | 5,7000 | 4,6000 | 5,1500 | 5,1500 | 197.910 |
| 15. März 2024 | 4,1200 | 4,7000 | 4,1200 | 4,5500 | 4,5500 | 95.120 |
| 14. März 2024 | 4,7000 | 4,8600 | 4,2500 | 4,2600 | 4,2600 | 75.430 |
| 13. März 2024 | 4,5000 | 4,9000 | 4,5000 | 4,6300 | 4,6300 | 148.380 |
| 12. März 2024 | 5,7700 | 5,7700 | 4,0500 | 4,3900 | 4,3900 | 606.590 |
| 11. März 2024 | 6,4000 | 7,2000 | 6,2000 | 6,6900 | 6,6900 | 374.930 |
| 08. März 2024 | 6,4100 | 6,5000 | 6,0000 | 6,1300 | 6,1300 | 196.960 |
| 07. März 2024 | 6,9000 | 7,0500 | 6,4800 | 6,5900 | 6,5900 | 177.980 |
| 06. März 2024 | 7,0000 | 7,3000 | 5,6500 | 7,0100 | 7,0100 | 496.890 |
| 05. März 2024 | 5,5000 | 7,3300 | 5,5000 | 6,6300 | 6,6300 | 1.313.480 |
| 04. März 2024 | 4,3000 | 5,5000 | 4,2500 | 5,2000 | 5,2000 | 466.830 |
| 01. März 2024 | 3,7000 | 4,4400 | 3,7000 | 4,3800 | 4,3800 | 402.420 |
| 29. Feb. 2024 | 3,0700 | 3,6000 | 3,0500 | 3,5900 | 3,5900 | 276.500 |
| 28. Feb. 2024 | 3,0000 | 3,1000 | 2,9200 | 3,0500 | 3,0500 | 143.920 |
| 27. Feb. 2024 | 2,9300 | 3,0800 | 2,8000 | 2,9400 | 2,9400 | 661.050 |
| 26. Feb. 2024 | 4,7000 | 4,7400 | 4,2500 | 4,2800 | 4,2800 | 91.170 |
| 23. Feb. 2024 | 4,4000 | 4,7800 | 4,3100 | 4,4000 | 4,4000 | 68.710 |
| 22. Feb. 2024 | 4,5800 | 4,6300 | 4,3400 | 4,4000 | 4,4000 | 53.480 |
| 21. Feb. 2024 | 4,6900 | 4,6900 | 4,4000 | 4,4600 | 4,4600 | 16.580 |
| 20. Feb. 2024 | 4,6900 | 4,9400 | 4,2200 | 4,5000 | 4,5000 | 114.740 |
| 16. Feb. 2024 | 4,9000 | 4,9000 | 4,6800 | 4,7100 | 4,7100 | 65.900 |
| 15. Feb. 2024 | 4,9000 | 4,9800 | 4,7600 | 4,8400 | 4,8400 | 94.860 |
| 14. Feb. 2024 | 5,0000 | 5,0000 | 4,6300 | 4,9200 | 4,9200 | 87.390 |
| 13. Feb. 2024 | 4,8900 | 5,0000 | 4,7000 | 5,0000 | 5,0000 | 41.170 |
| 12. Feb. 2024 | 5,3000 | 5,6000 | 4,6500 | 4,8000 | 4,8000 | 272.470 |
| 09. Feb. 2024 | 4,8400 | 5,3000 | 4,8100 | 5,1200 | 5,1200 | 223.820 |
| 08. Feb. 2024 | 3,9900 | 4,8000 | 3,9900 | 4,6400 | 4,6400 | 161.780 |
| 07. Feb. 2024 | 3,9300 | 4,1000 | 3,8500 | 4,0600 | 4,0600 | 46.270 |
| 06. Feb. 2024 | 3,9900 | 3,9900 | 3,8000 | 3,9300 | 3,9300 | 22.150 |
| 05. Feb. 2024 | 4,0000 | 4,0400 | 3,7500 | 3,9900 | 3,9900 | 45.870 |
| 02. Feb. 2024 | 3,8500 | 3,8500 | 3,7000 | 3,7900 | 3,7900 | 20.620 |
| 01. Feb. 2024 | 3,7000 | 3,9000 | 3,6300 | 3,7400 | 3,7400 | 16.240 |
| 31. Jan. 2024 | 3,9000 | 3,9000 | 3,6000 | 3,7000 | 3,7000 | 37.080 |
| 30. Jan. 2024 | 3,9000 | 4,0500 | 3,6000 | 3,7500 | 3,7500 | 33.950 |
| 29. Jan. 2024 | 3,9900 | 3,9900 | 3,8000 | 3,9200 | 3,9200 | 20.430 |
| 26. Jan. 2024 | 4,1000 | 4,1700 | 3,6000 | 3,8200 | 3,8200 | 78.480 |
| 25. Jan. 2024 | 4,3100 | 4,6000 | 3,7500 | 4,1800 | 4,1800 | 88.250 |
| 24. Jan. 2024 | 4,2100 | 4,5000 | 4,2000 | 4,3900 | 4,3900 | 26.320 |
| 23. Jan. 2024 | 4,5000 | 4,7000 | 4,0800 | 4,2000 | 4,2000 | 50.570 |
| 22. Jan. 2024 | 4,5000 | 4,9000 | 4,3000 | 4,3800 | 4,3800 | 86.180 |
| 19. Jan. 2024 | 4,2400 | 4,4000 | 4,0400 | 4,2500 | 4,2500 | 34.000 |
| 18. Jan. 2024 | 4,3700 | 4,4000 | 4,1000 | 4,2800 | 4,2800 | 19.370 |
| 17. Jan. 2024 | 4,0000 | 4,3000 | 4,0000 | 4,2900 | 4,2900 | 19.810 |
| 16. Jan. 2024 | 4,2600 | 4,4700 | 4,0100 | 4,2600 | 4,2600 | 130.510 |
| 12. Jan. 2024 | 4,2000 | 4,3700 | 4,2000 | 4,2800 | 4,2800 | 17.980 |
| 11. Jan. 2024 | 4,5000 | 4,5500 | 4,1100 | 4,1500 | 4,1500 | 35.070 |
| 10. Jan. 2024 | 4,3500 | 4,5800 | 4,3000 | 4,4700 | 4,4700 | 26.040 |
| 09. Jan. 2024 | 4,5000 | 4,5000 | 4,2000 | 4,2600 | 4,2600 | 23.160 |
| 08. Jan. 2024 | 4,3500 | 4,5900 | 4,1200 | 4,3600 | 4,3600 | 44.450 |
| 05. Jan. 2024 | 4,5700 | 4,6000 | 4,1000 | 4,1600 | 4,1600 | 65.940 |
| 04. Jan. 2024 | 4,7800 | 4,9500 | 4,5000 | 4,5800 | 4,5800 | 53.910 |
| 03. Jan. 2024 | 5,0000 | 5,0300 | 4,6100 | 4,8500 | 4,8500 | 49.150 |
| 02. Jan. 2024 | 4,6000 | 5,2700 | 4,5600 | 4,9900 | 4,9900 | 176.090 |
| 29. Dez. 2023 | 4,5200 | 4,6800 | 4,3100 | 4,6000 | 4,6000 | 48.010 |
| 28. Dez. 2023 | 4,7500 | 4,8500 | 4,5800 | 4,6400 | 4,6400 | 34.900 |
| 27. Dez. 2023 | 4,7000 | 4,8500 | 4,4100 | 4,7400 | 4,7400 | 74.080 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
