2,177$
-1,93%
Echtzeit-Aktienkurs Stereotaxis Inc.
Bid:
Ask:
Aktienkurse zur Stereotaxis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,26 | 2,27 | 2,16 | 2,18 | -1,82% | - |
| 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 |
| 08.11.2024 | 1,89 | 1,93 | 1,82 | 1,87 | 1,63% | 444.943,00 |
| 07.11.2024 | 1,94 | 1,96 | 1,82 | 1,84 | -5,64% | 541.673,00 |
| 06.11.2024 | 2,01 | 2,02 | 1,92 | 1,95 | 0,00% | 512.628,00 |
| 05.11.2024 | 1,95 | 1,95 | 1,92 | 1,95 | 0,52% | 122.541,00 |
| 04.11.2024 | 1,92 | 1,99 | 1,91 | 1,94 | 0,00% | 108.603,00 |
| 01.11.2024 | 1,98 | 1,98 | 1,91 | 1,94 | -1,02% | 98.689,00 |
| 31.10.2024 | 1,95 | 1,99 | 1,88 | 1,96 | 0,51% | 251.723,00 |
| 30.10.2024 | 1,95 | 1,95 | 1,94 | 1,95 | 0,00% | 69.746,00 |
| 29.10.2024 | 1,97 | 1,98 | 1,93 | 1,95 | -0,51% | 81.305,00 |
| 28.10.2024 | 1,92 | 1,97 | 1,91 | 1,96 | 3,70% | 138.898,00 |
| 25.10.2024 | 1,93 | 1,95 | 1,88 | 1,89 | -1,05% | 173.691,00 |
| 24.10.2024 | 1,93 | 1,96 | 1,89 | 1,91 | -0,52% | 67.292,00 |
| 23.10.2024 | 1,92 | 1,95 | 1,86 | 1,92 | -1,54% | 425.682,00 |
| 22.10.2024 | 1,96 | 1,96 | 1,92 | 1,95 | -0,51% | 70.424,00 |
| 21.10.2024 | 1,96 | 1,98 | 1,91 | 1,96 | 1,03% | 110.202,00 |
| 18.10.2024 | 1,90 | 1,95 | 1,90 | 1,94 | 2,11% | 119.404,00 |
| 17.10.2024 | 1,95 | 1,95 | 1,90 | 1,90 | -2,06% | 110.238,00 |
| 16.10.2024 | 1,94 | 1,95 | 1,91 | 1,94 | 2,11% | 115.837,00 |
| 15.10.2024 | 1,92 | 1,93 | 1,87 | 1,90 | -1,04% | 258.255,00 |
| 14.10.2024 | 1,97 | 1,99 | 1,92 | 1,92 | -3,03% | 92.416,00 |
| 11.10.2024 | 1,93 | 2,00 | 1,92 | 1,98 | 3,66% | 117.498,00 |
| 10.10.2024 | 1,92 | 1,97 | 1,88 | 1,91 | -1,04% | 191.206,00 |
| 09.10.2024 | 1,91 | 1,96 | 1,91 | 1,93 | 1,58% | 71.563,00 |
| 08.10.2024 | 1,96 | 2,00 | 1,89 | 1,90 | -3,55% | 250.360,00 |
| 07.10.2024 | 2,01 | 2,03 | 1,96 | 1,97 | -3,43% | 76.399,00 |
| 04.10.2024 | 2,01 | 2,04 | 1,97 | 2,04 | 3,03% | 91.064,00 |
| 03.10.2024 | 1,96 | 2,09 | 1,93 | 1,98 | 1,54% | 214.441,00 |
| 02.10.2024 | 1,90 | 1,99 | 1,89 | 1,95 | 2,09% | 108.553,00 |
| 01.10.2024 | 2,02 | 2,07 | 1,91 | 1,91 | -6,37% | 243.079,00 |
| 30.09.2024 | 2,07 | 2,07 | 1,97 | 2,04 | -0,49% | 91.270,00 |
| 27.09.2024 | 2,02 | 2,07 | 1,99 | 2,05 | 3,02% | 104.471,00 |
| 26.09.2024 | 2,00 | 2,07 | 1,98 | 1,99 | 0,00% | 204.770,00 |
| 25.09.2024 | 1,94 | 2,04 | 1,93 | 1,99 | 4,19% | 141.418,00 |
| 24.09.2024 | 1,94 | 1,96 | 1,91 | 1,91 | -1,55% | 147.496,00 |
| 23.09.2024 | 2,10 | 2,10 | 1,94 | 1,94 | -8,06% | 229.072,00 |
| 20.09.2024 | 2,00 | 2,19 | 1,89 | 2,11 | 5,50% | 936.047,00 |
| 19.09.2024 | 1,98 | 2,04 | 1,91 | 2,00 | 2,56% | 228.110,00 |
| 18.09.2024 | 2,05 | 2,09 | 1,95 | 1,95 | -4,88% | 236.369,00 |
| 17.09.2024 | 2,18 | 2,19 | 2,04 | 2,05 | -5,96% | 235.603,00 |
| 16.09.2024 | 2,18 | 2,19 | 2,07 | 2,18 | 0,46% | 167.271,00 |
| 13.09.2024 | 2,21 | 2,21 | 2,08 | 2,17 | -1,36% | 180.042,00 |
| 12.09.2024 | 2,21 | 2,26 | 2,15 | 2,20 | 0,92% | 184.854,00 |
| 11.09.2024 | 2,17 | 2,20 | 2,08 | 2,18 | 0,46% | 190.299,00 |
| 10.09.2024 | 2,16 | 2,23 | 2,13 | 2,17 | 0,00% | 181.554,00 |
| 09.09.2024 | 2,13 | 2,20 | 2,12 | 2,17 | 2,84% | 189.103,00 |
| 06.09.2024 | 2,21 | 2,23 | 2,11 | 2,11 | -3,65% | 167.223,00 |
| 05.09.2024 | 2,24 | 2,25 | 2,19 | 2,19 | -2,67% | 74.395,00 |
| 04.09.2024 | 2,22 | 2,32 | 2,20 | 2,25 | 0,45% | 159.609,00 |
| 03.09.2024 | 2,28 | 2,34 | 2,21 | 2,24 | -2,18% | 176.932,00 |
| 30.08.2024 | 2,26 | 2,31 | 2,22 | 2,29 | 0,00% | 102.848,00 |
| 29.08.2024 | 2,26 | 2,30 | 2,24 | 2,29 | 3,15% | 123.183,00 |
| 28.08.2024 | 2,30 | 2,30 | 2,21 | 2,22 | -4,72% | 148.216,00 |
| 27.08.2024 | 2,33 | 2,40 | 2,28 | 2,33 | -0,85% | 150.107,00 |
| 26.08.2024 | 2,37 | 2,46 | 2,32 | 2,35 | 2,62% | 399.878,00 |
| 23.08.2024 | 2,30 | 2,31 | 2,25 | 2,29 | 1,78% | 259.364,00 |
| 22.08.2024 | 2,23 | 2,36 | 2,23 | 2,25 | 1,81% | 377.953,00 |
| 21.08.2024 | 2,03 | 2,25 | 2,03 | 2,21 | 10,50% | 676.446,00 |
| 20.08.2024 | 1,92 | 2,04 | 1,88 | 2,00 | 4,71% | 272.340,00 |
| 19.08.2024 | 1,89 | 1,92 | 1,88 | 1,91 | 1,60% | 76.947,00 |
| 16.08.2024 | 1,90 | 1,93 | 1,87 | 1,88 | -1,05% | 226.113,00 |
| 15.08.2024 | 1,95 | 1,95 | 1,89 | 1,90 | -0,52% | 198.715,00 |
| 14.08.2024 | 2,00 | 2,04 | 1,87 | 1,91 | -4,98% | 114.197,00 |
| 13.08.2024 | 1,84 | 2,04 | 1,82 | 2,01 | 11,67% | 251.349,00 |
| 12.08.2024 | 1,87 | 1,89 | 1,80 | 1,80 | -3,74% | 200.006,00 |
| 09.08.2024 | 1,83 | 1,87 | 1,79 | 1,87 | 1,08% | 136.702,00 |
| 08.08.2024 | 1,79 | 1,88 | 1,79 | 1,85 | 3,93% | 151.168,00 |
| 07.08.2024 | 1,83 | 1,86 | 1,78 | 1,78 | -2,20% | 102.901,00 |
| 06.08.2024 | 1,82 | 1,86 | 1,75 | 1,82 | 2,82% | 182.577,00 |
| 05.08.2024 | 1,74 | 1,79 | 1,68 | 1,77 | -1,67% | 209.582,00 |
| 02.08.2024 | 1,85 | 1,87 | 1,80 | 1,80 | -4,26% | 273.178,00 |
| 01.08.2024 | 1,99 | 1,99 | 1,87 | 1,88 | -6,00% | 193.353,00 |
| 31.07.2024 | 1,99 | 2,03 | 1,97 | 2,00 | 0,00% | 143.415,00 |
| 30.07.2024 | 1,97 | 2,00 | 1,91 | 2,00 | 3,09% | 137.544,00 |
| 29.07.2024 | 2,05 | 2,06 | 1,94 | 1,94 | -5,83% | 153.383,00 |
| 26.07.2024 | 2,06 | 2,06 | 1,98 | 2,06 | 0,98% | 142.642,00 |
| 25.07.2024 | 2,01 | 2,05 | 1,97 | 2,04 | 2,51% | 181.509,00 |
| 24.07.2024 | 2,06 | 2,07 | 1,98 | 1,99 | -3,40% | 147.023,00 |
| 23.07.2024 | 1,99 | 2,07 | 1,98 | 2,06 | 3,52% | 148.910,00 |
| 22.07.2024 | 1,96 | 2,00 | 1,93 | 1,99 | 0,51% | 184.078,00 |
| 19.07.2024 | 1,99 | 2,00 | 1,91 | 1,98 | -0,50% | 198.611,00 |
| 18.07.2024 | 2,03 | 2,06 | 1,96 | 1,99 | -1,97% | 131.461,00 |
| 17.07.2024 | 2,12 | 2,13 | 2,01 | 2,03 | -3,79% | 281.736,00 |
| 16.07.2024 | 2,02 | 2,11 | 2,02 | 2,11 | 4,98% | 313.990,00 |