1,603$
-4,04%
Echtzeit-Aktienkurs Stereotaxis Inc.
Bid:
Ask:
Aktienkurse zur Stereotaxis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,63 | 1,64 | 1,57 | 1,59 | -4,97% | - |
| 03.04.2025 | 1,65 | 1,70 | 1,64 | 1,67 | -4,57% | 442.246,00 |
| 02.04.2025 | 1,71 | 1,77 | 1,68 | 1,75 | 2,34% | 227.081,00 |
| 01.04.2025 | 1,77 | 1,78 | 1,70 | 1,71 | -2,84% | 305.204,00 |
| 31.03.2025 | 1,80 | 1,80 | 1,70 | 1,76 | -2,22% | 489.777,00 |
| 28.03.2025 | 1,87 | 1,88 | 1,80 | 1,80 | -4,26% | 370.742,00 |
| 27.03.2025 | 1,87 | 1,91 | 1,85 | 1,88 | 0,53% | 226.163,00 |
| 26.03.2025 | 1,96 | 1,96 | 1,86 | 1,87 | -5,56% | 355.919,00 |
| 25.03.2025 | 1,95 | 2,09 | 1,94 | 1,98 | 1,54% | 1.240.199,00 |
| 24.03.2025 | 2,03 | 2,03 | 1,91 | 1,95 | 1,56% | 377.084,00 |
| 21.03.2025 | 2,00 | 2,00 | 1,87 | 1,92 | -5,88% | 674.430,00 |
| 20.03.2025 | 2,14 | 2,23 | 2,03 | 2,04 | -4,23% | 1.271.970,00 |
| 19.03.2025 | 1,91 | 2,15 | 1,86 | 2,13 | 15,14% | 1.744.726,00 |
| 18.03.2025 | 1,99 | 2,01 | 1,78 | 1,85 | -5,13% | 647.647,00 |
| 17.03.2025 | 1,84 | 2,00 | 1,84 | 1,95 | 6,56% | 1.098.086,00 |
| 14.03.2025 | 1,79 | 1,86 | 1,78 | 1,83 | 2,81% | 305.784,00 |
| 13.03.2025 | 1,82 | 1,83 | 1,73 | 1,78 | -2,73% | 359.029,00 |
| 12.03.2025 | 1,85 | 1,86 | 1,82 | 1,83 | 2,23% | 348.955,00 |
| 11.03.2025 | 1,75 | 1,84 | 1,73 | 1,79 | 1,13% | 785.247,00 |
| 10.03.2025 | 1,85 | 1,87 | 1,75 | 1,77 | -5,35% | 578.894,00 |
| 07.03.2025 | 1,78 | 1,90 | 1,78 | 1,87 | 3,31% | 393.956,00 |
| 06.03.2025 | 1,89 | 1,89 | 1,79 | 1,81 | -2,16% | 303.012,00 |
| 05.03.2025 | 1,93 | 1,95 | 1,81 | 1,85 | 2,78% | 581.889,00 |
| 04.03.2025 | 1,93 | 1,93 | 1,75 | 1,80 | -7,22% | 1.510.944,00 |
| 03.03.2025 | 2,08 | 2,12 | 1,90 | 1,94 | -5,83% | 985.867,00 |
| 28.02.2025 | 2,17 | 2,18 | 2,03 | 2,06 | -5,07% | 1.182.423,00 |
| 27.02.2025 | 2,24 | 2,25 | 2,16 | 2,17 | -2,69% | 208.276,00 |
| 26.02.2025 | 2,17 | 2,27 | 2,17 | 2,23 | 2,76% | 226.341,00 |
| 25.02.2025 | 2,28 | 2,28 | 2,17 | 2,17 | -4,82% | 443.143,00 |
| 24.02.2025 | 2,18 | 2,33 | 2,17 | 2,28 | 4,11% | 372.461,00 |
| 21.02.2025 | 2,32 | 2,32 | 2,18 | 2,19 | -4,37% | 401.758,00 |
| 20.02.2025 | 2,31 | 2,65 | 2,18 | 2,29 | 0,88% | 608.325,00 |
| 19.02.2025 | 2,15 | 2,28 | 2,14 | 2,27 | 4,61% | 312.348,00 |
| 18.02.2025 | 2,24 | 2,24 | 2,15 | 2,17 | -4,12% | 362.414,00 |
| 17.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,15% | - |
| 14.02.2025 | 2,27 | 2,32 | 2,24 | 2,26 | -0,44% | 395.689,00 |
| 13.02.2025 | 2,21 | 2,28 | 2,16 | 2,27 | 5,58% | 326.951,00 |
| 12.02.2025 | 2,30 | 2,32 | 2,14 | 2,15 | -8,51% | 1.335.504,00 |
| 11.02.2025 | 2,39 | 2,40 | 2,32 | 2,35 | -2,08% | 228.963,00 |
| 10.02.2025 | 2,44 | 2,48 | 2,36 | 2,40 | -1,23% | 184.854,00 |
| 07.02.2025 | 2,48 | 2,50 | 2,39 | 2,43 | -0,41% | 153.494,00 |
| 06.02.2025 | 2,58 | 2,59 | 2,41 | 2,44 | -4,69% | 316.050,00 |
| 05.02.2025 | 2,53 | 2,57 | 2,45 | 2,56 | 3,23% | 300.650,00 |
| 04.02.2025 | 2,33 | 2,49 | 2,32 | 2,48 | 4,64% | 395.983,00 |
| 03.02.2025 | 2,30 | 2,41 | 2,26 | 2,37 | -2,07% | 341.303,00 |
| 31.01.2025 | 2,38 | 2,52 | 2,36 | 2,42 | 2,11% | 596.057,00 |
| 30.01.2025 | 2,30 | 2,39 | 2,29 | 2,37 | 5,33% | 301.224,00 |
| 29.01.2025 | 2,29 | 2,33 | 2,21 | 2,25 | -2,17% | 244.607,00 |
| 28.01.2025 | 2,31 | 2,35 | 2,22 | 2,30 | -0,43% | 429.674,00 |
| 27.01.2025 | 2,33 | 2,54 | 2,17 | 2,31 | 5,48% | 1.443.918,00 |
| 24.01.2025 | 2,19 | 2,24 | 2,17 | 2,19 | -0,90% | 146.049,00 |
| 23.01.2025 | 2,19 | 2,21 | 2,17 | 2,21 | 0,91% | 166.074,00 |
| 22.01.2025 | 2,18 | 2,22 | 2,13 | 2,19 | 0,92% | 322.192,00 |
| 21.01.2025 | 2,19 | 2,21 | 2,11 | 2,17 | 4,33% | 168.617,00 |
| 17.01.2025 | 2,12 | 2,15 | 2,05 | 2,08 | -0,95% | 219.176,00 |
| 16.01.2025 | 2,14 | 2,17 | 2,05 | 2,10 | -0,94% | 397.745,00 |
| 15.01.2025 | 2,12 | 2,15 | 2,08 | 2,12 | 2,42% | 256.737,00 |
| 14.01.2025 | 2,15 | 2,16 | 2,05 | 2,07 | -0,48% | 150.851,00 |
| 13.01.2025 | 2,07 | 2,12 | 2,03 | 2,08 | -1,42% | 276.092,00 |
| 10.01.2025 | 2,20 | 2,20 | 2,03 | 2,11 | -4,95% | 602.824,00 |
| 08.01.2025 | 2,36 | 2,38 | 2,22 | 2,22 | -7,11% | 428.347,00 |
| 07.01.2025 | 2,68 | 2,72 | 2,36 | 2,39 | -9,47% | 576.491,00 |
| 06.01.2025 | 2,55 | 2,68 | 2,48 | 2,64 | 11,39% | 926.294,00 |
| 03.01.2025 | 2,33 | 2,40 | 2,27 | 2,37 | 3,49% | 250.158,00 |
| 02.01.2025 | 2,29 | 2,34 | 2,26 | 2,29 | 0,44% | 201.450,00 |
| 31.12.2024 | 2,33 | 2,38 | 2,21 | 2,28 | -1,72% | 261.071,00 |
| 30.12.2024 | 2,29 | 2,37 | 2,25 | 2,32 | 1,31% | 385.368,00 |
| 27.12.2024 | 2,48 | 2,48 | 2,27 | 2,29 | -7,29% | 329.444,00 |
| 26.12.2024 | 2,33 | 2,49 | 2,31 | 2,47 | 5,56% | 435.815,00 |
| 24.12.2024 | 2,33 | 2,35 | 2,28 | 2,34 | -0,43% | 109.393,00 |
| 23.12.2024 | 2,33 | 2,37 | 2,28 | 2,35 | 0,00% | 291.858,00 |
| 20.12.2024 | 2,20 | 2,36 | 2,20 | 2,35 | 5,86% | 875.158,00 |
| 19.12.2024 | 2,28 | 2,31 | 2,20 | 2,22 | -1,77% | 173.116,00 |
| 18.12.2024 | 2,38 | 2,46 | 2,22 | 2,26 | -4,64% | 581.591,00 |
| 17.12.2024 | 2,41 | 2,41 | 2,33 | 2,37 | -2,07% | 306.574,00 |
| 16.12.2024 | 2,31 | 2,51 | 2,28 | 2,42 | 3,42% | 562.216,00 |
| 13.12.2024 | 2,21 | 2,38 | 2,18 | 2,34 | 6,85% | 571.326,00 |
| 12.12.2024 | 2,23 | 2,27 | 2,18 | 2,19 | -2,23% | 271.651,00 |
| 11.12.2024 | 2,20 | 2,28 | 2,16 | 2,24 | 3,23% | 309.847,00 |
| 10.12.2024 | 2,19 | 2,22 | 2,12 | 2,17 | -1,36% | 243.289,00 |
| 09.12.2024 | 2,28 | 2,29 | 2,15 | 2,20 | -0,45% | 416.781,00 |
| 06.12.2024 | 2,09 | 2,22 | 2,03 | 2,21 | 6,25% | 363.631,00 |
| 05.12.2024 | 2,17 | 2,17 | 2,08 | 2,08 | -5,88% | 289.989,00 |
| 04.12.2024 | 2,26 | 2,29 | 2,15 | 2,21 | -0,45% | 395.686,00 |
| 03.12.2024 | 2,39 | 2,43 | 2,18 | 2,22 | -8,64% | 665.613,00 |
| 02.12.2024 | 2,40 | 2,60 | 2,40 | 2,43 | 1,67% | 729.847,00 |
| 29.11.2024 | 2,28 | 2,40 | 2,23 | 2,39 | 7,17% | 343.585,00 |
| 27.11.2024 | 2,30 | 2,30 | 2,22 | 2,23 | -2,62% | 183.687,00 |
| 26.11.2024 | 2,26 | 2,30 | 2,11 | 2,29 | 1,33% | 521.089,00 |
| 25.11.2024 | 2,16 | 2,28 | 2,11 | 2,26 | 10,24% | 1.070.083,00 |
| 22.11.2024 | 2,05 | 2,10 | 2,03 | 2,05 | 0,00% | 267.557,00 |
| 21.11.2024 | 2,04 | 2,11 | 2,02 | 2,05 | 0,99% | 828.611,00 |
| 20.11.2024 | 2,05 | 2,06 | 2,01 | 2,03 | -0,98% | 225.660,00 |
| 19.11.2024 | 1,99 | 2,09 | 1,96 | 2,05 | 2,50% | 541.166,00 |
| 18.11.2024 | 2,06 | 2,12 | 1,98 | 2,00 | -1,96% | 431.767,00 |
| 15.11.2024 | 2,10 | 2,10 | 2,01 | 2,04 | -2,39% | 248.063,00 |
| 14.11.2024 | 2,22 | 2,22 | 2,08 | 2,09 | -5,00% | 292.157,00 |
| 13.11.2024 | 2,27 | 2,27 | 2,14 | 2,20 | -2,65% | 673.741,00 |
| 12.11.2024 | 1,90 | 2,26 | 1,83 | 2,26 | 22,16% | 992.093,00 |
| 11.11.2024 | 1,87 | 1,95 | 1,83 | 1,85 | -1,07% | 489.357,00 |