Echtzeit-Aktienkurs Daxor Corp
Bid:
Ask:
Aktienkurse zur Daxor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 10,50 | 10,50 | 9,77 | 9,88 | -2,86% | 3.240,00 |
| 27.05.2026 | 10,98 | 10,98 | 10,17 | 10,17 | -3,69% | 989,00 |
| 26.05.2026 | 11,00 | 11,00 | 10,25 | 10,56 | -2,45% | 7.426,00 |
| 21.05.2026 | 10,20 | 10,92 | 10,20 | 10,82 | -4,67% | 2.811,00 |
| 20.05.2026 | 11,74 | 11,74 | 11,35 | 11,35 | -0,09% | 1.439,00 |
| 19.05.2026 | 10,35 | 11,37 | 10,35 | 11,36 | 3,74% | 3.171,00 |
| 18.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 1,86% | 644,00 |
| 15.05.2026 | 10,75 | 11,00 | 10,75 | 10,75 | 2,38% | 2.710,00 |
| 12.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 4,48% | 409,00 |
| 11.05.2026 | 10,03 | 12,22 | 10,03 | 10,05 | 1,01% | 66.472,00 |
| 08.05.2026 | 9,75 | 10,41 | 9,75 | 9,95 | 3,00% | 21.774,00 |
| 07.05.2026 | 9,85 | 9,85 | 9,10 | 9,66 | -4,73% | 12.129,00 |
| 06.05.2026 | 11,24 | 11,24 | 10,00 | 10,14 | -6,58% | 22.398,00 |
| 05.05.2026 | 10,86 | 11,53 | 10,72 | 10,85 | 7,25% | 2.909,00 |
| 04.05.2026 | 10,44 | 10,44 | 9,94 | 10,12 | -3,07% | 4.065,00 |
| 01.05.2026 | 11,00 | 11,00 | 10,15 | 10,44 | -3,33% | 4.521,00 |
| 30.04.2026 | 11,22 | 11,22 | 10,80 | 10,80 | 1,41% | 2.566,00 |
| 29.04.2026 | 11,55 | 11,55 | 9,66 | 10,65 | -7,71% | 22.922,00 |
| 28.04.2026 | 11,68 | 12,31 | 11,00 | 11,54 | 5,39% | 4.597,00 |
| 27.04.2026 | 10,45 | 11,43 | 10,45 | 10,95 | 6,83% | 3.616,00 |
| 24.04.2026 | 9,76 | 10,59 | 9,76 | 10,25 | 4,91% | 5.573,00 |
| 23.04.2026 | 10,13 | 10,13 | 9,76 | 9,77 | -3,27% | 1.778,00 |
| 22.04.2026 | 9,95 | 10,25 | 9,95 | 10,10 | 2,54% | 5.264,00 |
| 21.04.2026 | 9,77 | 9,87 | 9,77 | 9,85 | -1,30% | 2.909,00 |
| 20.04.2026 | 10,25 | 10,25 | 9,98 | 9,98 | -0,30% | 6.312,00 |
| 17.04.2026 | 9,51 | 10,25 | 9,51 | 10,01 | 4,00% | 4.598,00 |
| 16.04.2026 | 9,26 | 9,75 | 9,10 | 9,63 | 2,07% | 11.325,00 |
| 15.04.2026 | 9,48 | 9,70 | 9,29 | 9,43 | 0,53% | 2.018,00 |
| 14.04.2026 | 9,61 | 9,61 | 9,38 | 9,38 | -0,53% | 2.766,00 |
| 13.04.2026 | 9,40 | 9,63 | 9,32 | 9,43 | -0,37% | 14.036,00 |
| 10.04.2026 | 9,49 | 9,50 | 9,37 | 9,47 | 0,69% | 1.639,00 |
| 09.04.2026 | 9,19 | 9,49 | 9,19 | 9,40 | 3,58% | 13.065,00 |
| 08.04.2026 | 9,05 | 9,50 | 8,56 | 9,08 | 2,31% | 73.656,00 |
| 07.04.2026 | 9,00 | 9,00 | 8,75 | 8,87 | -1,66% | 5.520,00 |
| 06.04.2026 | 9,76 | 9,85 | 8,89 | 9,02 | -7,01% | 36.606,00 |
| 02.04.2026 | 9,40 | 9,76 | 9,40 | 9,70 | 0,73% | 15.548,00 |
| 01.04.2026 | 9,60 | 9,71 | 9,55 | 9,63 | -0,41% | 4.777,00 |
| 31.03.2026 | 9,90 | 9,90 | 9,62 | 9,67 | -1,60% | 1.768,00 |
| 30.03.2026 | 9,86 | 10,00 | 9,73 | 9,83 | -3,09% | 2.716,00 |
| 27.03.2026 | 10,73 | 10,73 | 10,01 | 10,14 | 0,50% | 9.214,00 |
| 26.03.2026 | 10,35 | 10,35 | 10,09 | 10,09 | -2,89% | 6.687,00 |
| 25.03.2026 | 10,37 | 10,50 | 10,29 | 10,39 | 1,56% | 14.582,00 |
| 24.03.2026 | 10,88 | 10,88 | 10,13 | 10,23 | -2,66% | 5.922,00 |
| 23.03.2026 | 10,86 | 11,38 | 10,51 | 10,51 | -3,93% | 8.016,00 |
| 20.03.2026 | 11,21 | 11,50 | 10,50 | 10,94 | -1,62% | 33.978,00 |
| 19.03.2026 | 11,27 | 11,36 | 11,12 | 11,12 | 0,09% | 2.757,00 |
| 18.03.2026 | 11,42 | 11,42 | 11,11 | 11,11 | -2,46% | 4.414,00 |
| 17.03.2026 | 11,57 | 11,68 | 11,26 | 11,39 | 0,18% | 6.860,00 |
| 16.03.2026 | 11,31 | 11,80 | 11,26 | 11,37 | -0,96% | 14.311,00 |
| 13.03.2026 | 11,50 | 11,50 | 11,47 | 11,48 | -0,17% | 2.414,00 |
| 12.03.2026 | 11,39 | 11,50 | 11,39 | 11,50 | 1,05% | 1.634,00 |
| 11.03.2026 | 11,61 | 11,61 | 11,38 | 11,38 | -0,90% | 1.319,00 |
| 10.03.2026 | 11,48 | 11,66 | 11,39 | 11,48 | 1,63% | 52,00 |
| 09.03.2026 | 11,11 | 11,62 | 11,11 | 11,30 | -0,66% | 52,00 |
| 06.03.2026 | 11,26 | 11,40 | 11,15 | 11,38 | -0,66% | 52,00 |
| 05.03.2026 | 11,36 | 11,68 | 11,36 | 11,45 | -1,63% | 52,00 |
| 04.03.2026 | 11,40 | 11,69 | 11,28 | 11,64 | 3,19% | 52,00 |
| 03.03.2026 | 11,68 | 11,68 | 11,10 | 11,28 | -0,88% | 52,00 |
| 02.03.2026 | 12,14 | 12,25 | 11,05 | 11,38 | -4,05% | 52,00 |
| 27.02.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,75% | 52,00 |
| 26.02.2026 | 11,92 | 12,26 | 11,92 | 11,95 | -1,40% | 52,00 |
| 25.02.2026 | 12,00 | 12,15 | 11,86 | 12,12 | 1,00% | 52,00 |
| 24.02.2026 | 12,32 | 12,36 | 12,00 | 12,00 | -1,72% | 52,00 |
| 20.02.2026 | 12,20 | 12,31 | 12,20 | 12,21 | -0,81% | 3.869,00 |
| 19.02.2026 | 12,75 | 12,75 | 12,21 | 12,31 | 0,90% | 4.381,00 |
| 18.02.2026 | 12,10 | 12,47 | 12,05 | 12,20 | -1,61% | 1.985,00 |
| 17.02.2026 | 12,46 | 12,46 | 12,40 | 12,40 | 0,00% | 1.479,00 |
| 13.02.2026 | 12,90 | 12,90 | 12,40 | 12,40 | 0,40% | 1.094,00 |
| 12.02.2026 | 12,35 | 12,60 | 12,35 | 12,35 | -1,91% | 4.645,00 |
| 11.02.2026 | 12,35 | 12,74 | 12,21 | 12,59 | 3,20% | 34.284,00 |
| 10.02.2026 | 12,35 | 12,63 | 12,15 | 12,20 | -0,41% | 5.704,00 |
| 09.02.2026 | 12,26 | 12,26 | 12,25 | 12,25 | -0,77% | 3.009,00 |
| 06.02.2026 | 12,35 | 12,59 | 12,35 | 12,35 | 0,69% | 1.269,00 |
| 05.02.2026 | 12,68 | 12,68 | 12,25 | 12,26 | -2,70% | 4.334,00 |
| 04.02.2026 | 12,79 | 12,79 | 12,60 | 12,60 | 0,52% | 869,00 |
| 03.02.2026 | 12,46 | 12,75 | 12,32 | 12,54 | 2,66% | 4.226,00 |
| 02.02.2026 | 12,49 | 12,89 | 12,08 | 12,21 | -8,13% | 6.747,00 |
| 30.01.2026 | 12,96 | 14,00 | 12,69 | 13,29 | 6,66% | 3.802,00 |
| 29.01.2026 | 12,25 | 12,52 | 12,25 | 12,46 | 2,05% | 3.520,00 |
| 28.01.2026 | 12,90 | 12,90 | 12,21 | 12,21 | -4,01% | 12.482,00 |
| 27.01.2026 | 12,74 | 12,74 | 12,31 | 12,72 | 3,55% | 4.187,00 |
| 26.01.2026 | 12,30 | 12,90 | 12,08 | 12,28 | -2,43% | 5.459,00 |
| 23.01.2026 | 12,00 | 12,60 | 11,87 | 12,59 | -8,13% | 49.908,00 |
| 22.01.2026 | 13,31 | 13,70 | 13,31 | 13,70 | -0,01% | 371,00 |
| 21.01.2026 | 13,21 | 13,71 | 13,21 | 13,71 | 1,74% | 1.007,00 |
| 20.01.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -1,68% | 535,00 |
| 15.01.2026 | 13,42 | 13,93 | 13,02 | 13,70 | 1,66% | 10.408,00 |
| 14.01.2026 | 13,35 | 13,50 | 13,22 | 13,48 | -2,91% | 5.074,00 |
| 13.01.2026 | 14,25 | 14,25 | 13,79 | 13,88 | -2,49% | 2.675,00 |
| 12.01.2026 | 13,71 | 14,24 | 13,58 | 14,24 | 0,32% | 1.141,00 |
| 09.01.2026 | 13,98 | 14,30 | 13,41 | 14,19 | 2,83% | 9.145,00 |
| 08.01.2026 | 14,58 | 14,58 | 13,12 | 13,80 | -3,16% | 10.570,00 |
| 07.01.2026 | 14,09 | 14,74 | 14,09 | 14,25 | 4,20% | 2.649,00 |
| 06.01.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -4,77% | 481,00 |
| 05.01.2026 | 13,20 | 14,36 | 13,20 | 14,36 | 0,00% | 1.388,00 |
| 02.01.2026 | 14,75 | 14,75 | 13,56 | 14,36 | -2,64% | 13.897,00 |
| 31.12.2025 | 14,44 | 14,75 | 14,37 | 14,75 | 0,20% | 2.370,00 |
| 30.12.2025 | 14,31 | 14,72 | 14,23 | 14,72 | 1,97% | 1.819,00 |
| 29.12.2025 | 14,05 | 14,76 | 13,73 | 14,44 | 3,78% | 16.198,00 |
| 26.12.2025 | 13,89 | 13,94 | 13,20 | 13,91 | 0,63% | 9.065,00 |