Electromed
[ISIN: US2854091087]
Aktienkurse
Echtzeit-Aktienkurs Electromed
Bid: Ask:

Aktienkurse zur Electromed Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 22,97 23,16 22,01 22,39 -5,05% 98.508,00
03.04.2025 23,32 23,80 23,01 23,58 -2,36% 71.588,00
02.04.2025 23,61 24,38 23,56 24,15 -0,17% 35.876,00
01.04.2025 23,80 24,45 23,45 24,19 1,38% 56.802,00
31.03.2025 23,00 23,97 22,62 23,86 2,23% 82.266,00
28.03.2025 23,22 23,79 23,18 23,34 -1,27% 80.678,00
27.03.2025 23,67 24,11 23,45 23,64 -0,76% 70.043,00
26.03.2025 24,04 24,29 23,48 23,82 -1,20% 78.246,00
25.03.2025 24,52 24,70 24,11 24,11 -1,39% 92.962,00
24.03.2025 24,75 24,98 24,45 24,45 -1,13% 83.387,00
21.03.2025 24,46 24,93 24,42 24,73 -1,04% 66.653,00
20.03.2025 24,50 25,05 24,31 24,99 1,79% 45.995,00
19.03.2025 24,52 24,92 24,15 24,55 -0,41% 103.733,00
18.03.2025 24,43 24,83 24,32 24,65 -0,52% 48.906,00
17.03.2025 24,49 24,98 24,33 24,78 0,65% 54.946,00
14.03.2025 24,65 25,18 24,51 24,62 0,08% 61.227,00
13.03.2025 24,80 25,18 24,45 24,60 -2,38% 47.792,00
12.03.2025 25,36 25,88 24,78 25,20 0,12% 90.322,00
11.03.2025 24,68 25,84 24,59 25,17 1,90% 53.616,00
10.03.2025 25,57 25,95 24,42 24,70 -2,87% 120.942,00
07.03.2025 24,50 25,47 24,50 25,43 2,91% 77.762,00
06.03.2025 25,78 25,78 24,50 24,71 -4,89% 114.702,00
05.03.2025 26,22 26,73 24,32 25,98 -0,27% 163.938,00
04.03.2025 25,88 26,28 23,56 26,05 -0,50% 178.978,00
03.03.2025 27,08 28,11 25,95 26,18 -3,18% 79.494,00
28.02.2025 26,71 27,43 26,65 27,04 0,78% 46.867,00
27.02.2025 27,21 27,76 26,39 26,83 -2,29% 93.640,00
26.02.2025 26,69 27,55 26,55 27,46 2,62% 121.906,00
25.02.2025 26,97 27,31 25,96 26,76 -0,78% 109.237,00
24.02.2025 27,95 27,96 26,85 26,97 -3,58% 153.045,00
21.02.2025 28,79 29,18 27,80 27,97 -2,31% 150.729,00
20.02.2025 29,85 30,33 28,32 28,63 -2,49% 152.505,00
19.02.2025 29,55 29,55 28,75 29,36 -0,64% 96.902,00
18.02.2025 31,22 31,33 28,91 29,55 -7,34% 222.776,00
14.02.2025 33,41 33,41 31,55 31,89 -3,97% 123.154,00
13.02.2025 33,80 34,23 32,22 33,21 -0,21% 130.940,00
12.02.2025 31,63 34,03 29,68 33,28 13,97% 204.857,00
11.02.2025 28,28 29,66 28,00 29,20 -2,54% 186.945,00
10.02.2025 32,28 32,67 29,55 29,96 -9,35% 256.966,00
07.02.2025 34,54 34,54 32,33 33,05 -3,64% 125.152,00
06.02.2025 35,30 35,30 34,00 34,30 -2,22% 53.363,00
05.02.2025 35,22 35,41 34,26 35,08 -0,34% 72.820,00
04.02.2025 34,02 35,25 33,52 35,20 3,90% 85.572,00
03.02.2025 33,50 33,96 30,51 33,88 -1,51% 121.843,00
31.01.2025 35,27 35,54 34,34 34,40 -2,11% 66.163,00
30.01.2025 35,45 35,56 34,77 35,14 -0,82% 57.464,00
29.01.2025 35,11 35,50 34,64 35,43 1,03% 67.157,00
28.01.2025 33,21 35,26 32,95 35,07 5,82% 109.457,00
27.01.2025 33,50 33,65 32,65 33,14 -1,05% 70.738,00
24.01.2025 33,32 33,99 32,75 33,49 0,57% 76.727,00
23.01.2025 33,54 33,64 32,47 33,30 -0,63% 58.343,00
22.01.2025 34,18 34,40 33,12 33,51 -1,15% 64.515,00
21.01.2025 34,34 35,07 33,89 33,90 -0,29% 131.535,00
17.01.2025 34,25 34,25 33,17 34,00 0,38% 79.128,00
16.01.2025 34,25 34,25 32,99 33,87 0,44% 100.227,00
15.01.2025 31,50 34,04 31,24 33,72 8,60% 193.468,00
14.01.2025 30,53 31,62 30,45 31,05 1,90% 84.689,00
13.01.2025 30,00 30,70 29,44 30,47 2,35% 49.389,00
10.01.2025 31,14 31,14 29,39 29,77 -4,34% 74.177,00
08.01.2025 30,74 31,70 30,38 31,12 2,71% 108.259,00
07.01.2025 31,50 31,75 29,71 30,30 -2,98% 115.098,00
06.01.2025 30,75 31,88 30,40 31,23 1,76% 106.691,00
03.01.2025 30,15 30,89 29,71 30,69 1,96% 75.922,00
02.01.2025 29,86 30,31 29,21 30,10 1,86% 70.217,00
31.12.2024 30,38 30,53 29,33 29,55 -2,02% 46.106,00
30.12.2024 29,01 30,58 28,10 30,16 3,15% 163.097,00
27.12.2024 29,83 29,99 28,80 29,24 -1,88% 56.087,00
26.12.2024 29,33 30,00 29,08 29,80 0,74% 60.948,00
24.12.2024 29,00 29,92 28,65 29,58 3,25% 69.225,00
23.12.2024 27,50 29,34 26,55 28,65 3,32% 198.217,00
20.12.2024 27,23 28,11 27,22 27,73 0,91% 65.612,00
19.12.2024 27,32 28,97 27,12 27,48 1,78% 82.897,00
18.12.2024 28,17 28,98 26,91 27,00 -3,98% 54.691,00
17.12.2024 28,38 28,39 27,76 28,12 -1,06% 55.839,00
16.12.2024 28,39 28,94 27,72 28,42 0,85% 71.767,00
13.12.2024 28,45 28,75 27,69 28,18 -1,47% 132.934,00
12.12.2024 28,72 29,05 28,33 28,60 -0,73% 45.576,00
11.12.2024 29,04 29,21 28,39 28,81 -0,96% 76.019,00
10.12.2024 30,01 30,01 28,79 29,09 -2,68% 72.292,00
09.12.2024 29,50 30,20 29,14 29,89 4,11% 116.915,00
06.12.2024 28,16 28,93 27,33 28,71 2,54% 110.807,00
05.12.2024 29,36 29,70 27,28 28,00 -6,04% 211.876,00
04.12.2024 30,16 30,25 29,61 29,80 -1,03% 89.003,00
03.12.2024 30,65 30,65 29,79 30,11 0,03% 132.892,00
02.12.2024 30,93 31,26 29,50 30,10 -2,21% 119.716,00
29.11.2024 31,31 31,31 30,78 30,78 -0,90% 35.017,00
27.11.2024 30,50 31,21 29,90 31,06 1,87% 77.450,00
26.11.2024 30,26 30,70 29,74 30,49 0,76% 98.137,00
25.11.2024 29,98 30,29 29,13 30,26 1,58% 132.962,00
22.11.2024 28,27 30,00 28,00 29,79 6,13% 109.065,00
21.11.2024 29,00 29,00 27,77 28,07 -3,90% 126.840,00
20.11.2024 28,00 29,62 28,00 29,21 4,62% 140.117,00
19.11.2024 28,00 28,60 27,59 27,92 -0,57% 225.923,00
18.11.2024 29,13 29,52 27,75 28,08 -2,53% 192.435,00
15.11.2024 28,97 29,39 28,10 28,81 -0,28% 121.159,00
14.11.2024 28,21 29,35 27,50 28,89 3,96% 109.820,00
13.11.2024 28,00 30,00 26,71 27,79 5,11% 254.905,00
12.11.2024 27,15 27,65 26,25 26,44 -1,49% 144.496,00
11.11.2024 28,00 28,02 25,72 26,84 5,30% 319.780,00
08.11.2024 24,14 25,56 23,60 25,49 5,99% 116.025,00