Nyxoah SA NYXH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,36+0,03 (+2,26 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,36 | +2,26 % | $1,34 | $1,36 | $1,32 | 68,50K |
| 2026-10-01 | $1,33 | -3,62 % | $1,38 | $1,38 | $1,31 | 120,80K |
| 2026-09-30 | $1,38 | +0,73 % | $1,40 | $1,41 | $1,36 | 189,80K |
| 2026-09-29 | $1,37 | -13,84 % | $1,51 | $1,51 | $1,37 | 337,30K |
| 2026-09-28 | $1,59 | +9,66 % | $1,61 | $1,67 | $1,55 | 642,60K |
| 2026-09-25 | $1,45 | +14,17 % | $1,34 | $1,47 | $1,34 | 264,10K |
| 2026-09-24 | $1,27 | -4,51 % | $1,30 | $1,32 | $1,27 | 183,80K |
| 2026-09-23 | $1,33 | -5,00 % | $1,40 | $1,40 | $1,30 | 257,80K |
| 2026-09-22 | $1,40 | -5,41 % | $1,46 | $1,46 | $1,39 | 149,10K |
| 2026-09-21 | $1,48 | 0,00 % | $1,50 | $1,50 | $1,46 | 59,80K |
| 2026-09-18 | $1,48 | -0,67 % | $1,50 | $1,51 | $1,47 | 81,00K |
| 2026-09-17 | $1,49 | -3,87 % | $1,56 | $1,56 | $1,48 | 74,40K |
| 2026-09-16 | $1,55 | +0,65 % | $1,56 | $1,58 | $1,53 | 152,90K |
| 2026-09-15 | $1,54 | -3,75 % | $1,58 | $1,58 | $1,53 | 64,30K |
| 2026-09-14 | $1,60 | +3,90 % | $1,55 | $1,62 | $1,54 | 154,30K |
| 2026-09-11 | $1,54 | +2,67 % | $1,54 | $1,57 | $1,51 | 179,30K |
| 2026-09-10 | $1,50 | -1,32 % | $1,51 | $1,52 | $1,47 | 185,20K |
| 2026-09-09 | $1,52 | -2,56 % | $1,56 | $1,56 | $1,50 | 237,80K |
| 2026-09-08 | $1,56 | -3,70 % | $1,63 | $1,63 | $1,54 | 373,70K |
| 2026-09-04 | $1,62 | -7,95 % | $1,74 | $1,81 | $1,59 | 1,00M |
| 2026-09-03 | $1,76 | +16,56 % | $1,82 | $1,83 | $1,65 | 4,59M |
| 2026-09-02 | $1,51 | +1,34 % | $1,52 | $1,53 | $1,50 | 3,03M |
| 2026-09-01 | $1,49 | -4,49 % | $1,54 | $1,54 | $1,49 | 79,70K |
| 2026-08-31 | $1,56 | -2,50 % | $1,62 | $1,62 | $1,55 | 105,90K |
| 2026-08-28 | $1,60 | +1,91 % | $1,59 | $1,63 | $1,57 | 86,00K |
| 2026-08-27 | $1,57 | -3,09 % | $1,64 | $1,64 | $1,57 | 100,90K |
| 2026-08-26 | $1,62 | -1,22 % | $1,68 | $1,68 | $1,60 | 126,40K |
| 2026-08-25 | $1,64 | +1,23 % | $1,63 | $1,66 | $1,61 | 156,70K |
| 2026-08-24 | $1,62 | +1,25 % | $1,67 | $1,67 | $1,59 | 108,60K |
| 2026-08-21 | $1,60 | -2,44 % | $1,64 | $1,65 | $1,59 | 164,10K |
| 2026-08-20 | $1,64 | -0,61 % | $1,64 | $1,70 | $1,64 | 39,20K |
| 2026-08-19 | $1,65 | +3,12 % | $1,63 | $1,67 | $1,59 | 156,40K |
| 2026-08-18 | $1,60 | 0,00 % | $1,64 | $1,66 | $1,58 | 123,30K |
| 2026-08-17 | $1,60 | -1,23 % | $1,59 | $1,63 | $1,59 | 55,70K |
| 2026-08-14 | $1,62 | +2,53 % | $1,65 | $1,65 | $1,57 | 117,50K |
| 2026-08-13 | $1,58 | 0,00 % | $1,57 | $1,59 | $1,54 | 103,40K |
| 2026-08-12 | $1,58 | -0,63 % | $1,58 | $1,59 | $1,56 | 86,90K |
| 2026-08-11 | $1,59 | +0,63 % | $1,59 | $1,62 | $1,55 | 91,30K |
| 2026-08-10 | $1,58 | +7,48 % | $1,51 | $1,59 | $1,50 | 113,40K |
| 2026-08-07 | $1,47 | +12,21 % | $1,37 | $1,47 | $1,37 | 83,00K |
| 2026-08-06 | $1,31 | -7,09 % | $1,36 | $1,36 | $1,30 | 168,80K |
| 2026-08-05 | $1,41 | -2,76 % | $1,50 | $1,50 | $1,40 | 130,40K |
| 2026-08-04 | $1,45 | -0,68 % | $1,47 | $1,49 | $1,39 | 211,70K |
| 2026-08-03 | $1,46 | +4,29 % | $1,42 | $1,46 | $1,42 | 87,00K |
| 2026-07-31 | $1,40 | -0,71 % | $1,39 | $1,40 | $1,35 | 332,70K |
| 2026-07-30 | $1,41 | +1,44 % | $1,43 | $1,43 | $1,40 | 87,10K |
| 2026-07-29 | $1,39 | -2,80 % | $1,41 | $1,41 | $1,38 | 64,20K |
| 2026-07-28 | $1,43 | +2,14 % | $1,40 | $1,44 | $1,39 | 109,60K |
| 2026-07-27 | $1,40 | 0,00 % | $1,40 | $1,42 | $1,38 | 59,00K |
| 2026-07-24 | $1,40 | -4,76 % | $1,43 | $1,43 | $1,38 | 107,20K |
| 2026-07-23 | $1,47 | -3,92 % | $1,50 | $1,52 | $1,44 | 131,10K |
| 2026-07-22 | $1,53 | -0,65 % | $1,56 | $1,56 | $1,50 | 195,80K |
| 2026-07-21 | $1,54 | -1,28 % | $1,58 | $1,58 | $1,52 | 178,70K |
| 2026-07-20 | $1,56 | -0,64 % | $1,55 | $1,59 | $1,53 | 55,70K |
| 2026-07-17 | $1,57 | -3,09 % | $1,58 | $1,61 | $1,55 | 125,40K |
| 2026-07-16 | $1,62 | +0,62 % | $1,59 | $1,67 | $1,59 | 131,30K |
| 2026-07-15 | $1,61 | +1,90 % | $1,59 | $1,61 | $1,54 | 101,00K |
| 2026-07-14 | $1,58 | -3,66 % | $1,65 | $1,65 | $1,52 | 283,00K |
| 2026-07-13 | $1,64 | -4,09 % | $1,69 | $1,72 | $1,64 | 84,00K |
| 2026-07-10 | $1,71 | +2,40 % | $1,72 | $1,75 | $1,68 | 223,50K |
| 2026-07-09 | $1,67 | 0,00 % | $1,71 | $1,71 | $1,66 | 273,50K |
| 2026-07-08 | $1,67 | -0,60 % | $1,78 | $1,79 | $1,63 | 397,40K |
| 2026-07-07 | $1,68 | -5,08 % | $1,81 | $1,82 | $1,60 | 540,20K |
| 2026-07-06 | $1,77 | +2,91 % | $1,83 | $1,86 | $1,72 | 481,80K |
| 2026-07-02 | $1,72 | -3,37 % | $1,74 | $1,80 | $1,66 | 110,40K |
| 2026-07-01 | $1,78 | +5,33 % | $1,72 | $1,80 | $1,67 | 156,30K |
| 2026-06-30 | $1,69 | +2,42 % | $1,67 | $1,70 | $1,61 | 142,40K |
| 2026-06-29 | $1,65 | -1,20 % | $1,71 | $1,71 | $1,61 | 102,20K |
| 2026-06-26 | $1,67 | +2,45 % | $1,63 | $1,71 | $1,60 | 112,90K |
| 2026-06-25 | $1,63 | +0,62 % | $1,65 | $1,65 | $1,60 | 92,10K |
| 2026-06-24 | $1,62 | +3,18 % | $1,58 | $1,62 | $1,55 | 68,80K |
| 2026-06-23 | $1,57 | 0,00 % | $1,53 | $1,64 | $1,53 | 102,20K |
| 2026-06-22 | $1,57 | -1,87 % | $1,62 | $1,63 | $1,51 | 133,00K |
| 2026-06-18 | $1,60 | +0,63 % | $1,64 | $1,64 | $1,52 | 281,70K |
| 2026-06-17 | $1,59 | +0,63 % | $1,58 | $1,70 | $1,58 | 1,70M |
| 2026-06-16 | $1,58 | +1,94 % | $1,55 | $1,67 | $1,51 | 453,90K |
| 2026-06-15 | $1,55 | +11,51 % | $1,45 | $1,57 | $1,40 | 623,50K |
| 2026-06-12 | $1,39 | -6,71 % | $1,58 | $1,58 | $1,36 | 1,07M |
| 2026-06-11 | $1,49 | +13,74 % | $1,36 | $1,55 | $1,34 | 684,30K |
| 2026-06-10 | $1,31 | -2,24 % | $1,51 | $1,54 | $1,26 | 1,65M |
| 2026-06-09 | $1,34 | -3,60 % | $1,42 | $1,49 | $1,27 | 971,80K |
| 2026-06-08 | $1,39 | -4,14 % | $1,67 | $1,68 | $1,35 | 3,70M |
| 2026-06-05 | $1,45 | -49,65 % | $1,73 | $1,73 | $1,31 | 2,47M |
| 2026-06-04 | $2,88 | +0,35 % | $2,82 | $3,00 | $2,82 | 41,10K |
| 2026-06-03 | $2,87 | -3,37 % | $2,91 | $2,93 | $2,85 | 18,70K |
| 2026-06-02 | $2,97 | -1,66 % | $3,01 | $3,01 | $2,93 | 39,10K |
| 2026-06-01 | $3,02 | +1,34 % | $3,06 | $3,06 | $2,98 | 6,10K |
| 2026-05-29 | $2,98 | -0,33 % | $3,06 | $3,06 | $2,96 | 15,40K |
| 2026-05-28 | $2,99 | +6,03 % | $2,93 | $3,03 | $2,83 | 16,90K |
| 2026-05-27 | $2,82 | +4,44 % | $2,88 | $2,92 | $2,81 | 21,70K |