ストックスクリーナーアプリを入手
4.58
4.59%
-0.21
Nyxoah Sa (NYXH) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-25 | $4.70 | $4.57 | $0.13 | 9,872.0 | -4.38% |
| 2025-09-24 | $5.01 | $4.72 | $0.29 | 77,519.0 | -1.24% |
| 2025-09-23 | $5.05 | $4.84 | $0.21 | 32,777.0 | -3.58% |
| 2025-09-22 | $5.13 | $4.90 | $0.23 | 106,727.0 | +1.82% |
| 2025-09-19 | $5.09 | $4.82 | $0.2698 | 42,838.0 | +3.35% |
| 2025-09-18 | $4.82 | $4.64 | $0.18 | 28,509.0 | +2.58% |
| 2025-09-17 | $4.75 | $4.60 | $0.15 | 36,242.0 | +0.22% |
| 2025-09-16 | $4.80 | $4.56 | $0.24 | 63,988.0 | -2.52% |
| 2025-09-15 | $5.05 | $4.68 | $0.365 | 140,571.0 | -8.97% |
| 2025-09-12 | $5.56 | $5.24 | $0.32 | 65,287.0 | -5.59% |
| 2025-09-11 | $5.65 | $5.51 | $0.1399 | 23,893.0 | -0.36% |
| 2025-09-10 | $5.80 | $5.45 | $0.35 | 49,911.0 | -2.11% |
| 2025-09-09 | $5.84 | $5.56 | $0.2784 | 60,570.0 | -2.57% |
| 2025-09-08 | $6.09 | $5.80 | $0.2925 | 79,069.0 | -1.52% |
| 2025-09-05 | $5.93 | $5.65 | $0.28 | 32,144.0 | +4.04% |
| 2025-09-04 | $6.00 | $5.60 | $0.40 | 80,352.0 | -3.06% |
| 2025-09-03 | $6.13 | $5.81 | $0.32 | 58,403.0 | -0.34% |
| 2025-09-02 | $6.06 | $5.88 | $0.1849 | 116,642.0 | -5.45% |
| 2025-08-29 | $6.36 | $6.16 | $0.20 | 13,166.0 | -0.64% |
| 2025-08-28 | $6.47 | $6.15 | $0.3175 | 61,206.0 | +1.78% |
| 2025-08-27 | $6.28 | $6.07 | $0.2099 | 43,609.0 | -3.59% |
| 2025-08-26 | $6.47 | $6.25 | $0.2199 | 24,022.0 | -0.85% |
Nyxoah Sa (NYXH) 株の年ごとの株価履歴
この詳細な分析では、Nyxoah Sa株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNYXH株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nyxoah Sa株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のNyxoah Sa (NYXH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $6.13 | $4.56 | $1.57 | 1,105,314.0 | -26.60% |
| 2025-08 | $8.59 | $6.01 | $2.58 | 3,199,509.0 | -16.35% |
| 2025-07 | $8.37 | $7.00 | $1.37 | 906,646.0 | -0.27% |
| 2025-06 | $8.02 | $7.25 | $0.77 | 912,119.0 | -2.22% |
| 2025-05 | $8.64 | $5.62 | $3.02 | 3,072,357.0 | +24.59% |
| 2025-04 | $7.35 | $5.55 | $1.80 | 5,731,269.0 | -12.03% |
| 2025-03 | $11.87 | $6.90 | $4.97 | 1,634,503.0 | -30.48% |
| 2025-02 | $11.32 | $9.76 | $1.56 | 641,599.0 | -7.04% |
| 2025-01 | $11.45 | $8.30 | $3.15 | 1,079,745.0 | +35.00% |
2024年のNyxoah Sa (NYXH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.81 | $7.26 | $1.55 | 979,802.0 | -3.09% |
| 2024-11 | $10.01 | $8.00 | $2.01 | 596,096.0 | -12.18% |
| 2024-10 | $10.12 | $8.50 | $1.62 | 3,437,993.0 | -1.57% |
| 2024-09 | $9.92 | $7.33 | $2.59 | 304,369.0 | +19.38% |
| 2024-08 | $8.84 | $7.44 | $1.40 | 132,096.0 | -4.31% |
| 2024-07 | $9.51 | $6.76 | $2.75 | 296,011.0 | +19.94% |
| 2024-06 | $9.32 | $6.86 | $2.46 | 537,715.0 | -25.93% |
| 2024-05 | $12.21 | $7.29 | $4.92 | 1,317,503.0 | -9.04% |
| 2024-04 | $13.50 | $8.29 | $5.21 | 680,975.0 | -23.31% |
| 2024-03 | $20.00 | $12.71 | $7.29 | 1,309,059.0 | -2.25% |
| 2024-02 | $17.80 | $9.03 | $8.77 | 946,109.0 | +27.54% |
| 2024-01 | $12.61 | $4.00 | $8.61 | 1,566,486.0 | +133.19% |
2023年のNyxoah Sa (NYXH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.32 | $4.51 | $0.81 | 350,163.0 | -10.51% |
| 2023-11 | $5.76 | $4.73 | $1.03 | 278,698.0 | -7.74% |
| 2023-10 | $7.22 | $5.23 | $1.99 | 154,327.0 | -20.28% |
| 2023-09 | $8.26 | $6.68 | $1.58 | 46,299.0 | -6.06% |
| 2023-08 | $8.26 | $7.50 | $0.755 | 22,855.0 | -8.81% |
| 2023-07 | $8.26 | $7.27 | $0.99 | 98,719.0 | +2.75% |
| 2023-06 | $9.29 | $7.60 | $1.69 | 97,162.0 | +4.57% |
| 2023-05 | $9.05 | $6.45 | $2.60 | 476,848.0 | -5.32% |
| 2023-04 | $10.34 | $6.95 | $3.39 | 829,312.0 | +8.30% |
| 2023-03 | $7.82 | $4.95 | $2.88 | 1,553,918.0 | +44.21% |
| 2023-02 | $5.66 | $4.36 | $1.30 | 223,363.0 | -3.90% |
| 2023-01 | $6.12 | $5.20 | $0.92 | 187,475.0 | +8.02% |
3.12%
大文字化:
|
ボリューム (24 時間):