2,281$
-2,92%
Echtzeit-Aktienkurs Stereotaxis Inc.
Bid:
Ask:
Aktienkurse zur Stereotaxis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,36 | 2,39 | 2,27 | 2,30 | -2,13% | 236.795,00 |
| 25.04.2024 | 2,39 | 2,40 | 2,26 | 2,35 | -1,26% | 481.995,00 |
| 24.04.2024 | 2,61 | 2,61 | 2,38 | 2,38 | -7,03% | 238.464,00 |
| 23.04.2024 | 2,53 | 2,67 | 2,52 | 2,56 | 2,40% | 235.602,00 |
| 22.04.2024 | 2,49 | 2,55 | 2,43 | 2,50 | 0,40% | 176.710,00 |
| 19.04.2024 | 2,46 | 2,54 | 2,45 | 2,49 | 1,63% | 144.029,00 |
| 18.04.2024 | 2,58 | 2,60 | 2,45 | 2,45 | -5,04% | 238.261,00 |
| 17.04.2024 | 2,65 | 2,71 | 2,58 | 2,58 | -2,27% | 228.666,00 |
| 16.04.2024 | 2,63 | 2,72 | 2,58 | 2,64 | -2,22% | 251.956,00 |
| 15.04.2024 | 2,73 | 2,76 | 2,65 | 2,70 | -0,37% | 187.938,00 |
| 12.04.2024 | 2,90 | 2,95 | 2,58 | 2,71 | -6,87% | 405.184,00 |
| 11.04.2024 | 2,86 | 2,97 | 2,82 | 2,91 | 0,00% | 248.610,00 |
| 10.04.2024 | 2,95 | 2,98 | 2,79 | 2,91 | -2,02% | 344.388,00 |
| 09.04.2024 | 3,04 | 3,07 | 2,85 | 2,97 | -2,30% | 328.710,00 |
| 08.04.2024 | 3,20 | 3,22 | 3,00 | 3,04 | -5,00% | 297.847,00 |
| 05.04.2024 | 3,09 | 3,29 | 3,06 | 3,20 | 3,56% | 461.990,00 |
| 04.04.2024 | 3,00 | 3,21 | 2,90 | 3,09 | 4,75% | 816.716,00 |
| 03.04.2024 | 3,02 | 3,05 | 2,83 | 2,95 | -1,99% | 844.504,00 |
| 02.04.2024 | 2,63 | 3,13 | 2,63 | 3,01 | 16,67% | 2.396.336,00 |
| 01.04.2024 | 2,61 | 2,65 | 2,56 | 2,58 | -1,15% | 93.661,00 |
| 28.03.2024 | 2,55 | 2,68 | 2,54 | 2,61 | 3,98% | 214.107,00 |
| 27.03.2024 | 2,52 | 2,55 | 2,46 | 2,51 | 0,80% | 105.368,00 |
| 26.03.2024 | 2,45 | 2,51 | 2,42 | 2,49 | 1,63% | 148.279,00 |
| 25.03.2024 | 2,52 | 2,53 | 2,41 | 2,45 | -2,39% | 179.865,00 |
| 22.03.2024 | 2,51 | 2,54 | 2,42 | 2,51 | 0,00% | 186.420,00 |
| 21.03.2024 | 2,58 | 2,62 | 2,49 | 2,51 | -2,33% | 127.036,00 |
| 20.03.2024 | 2,53 | 2,58 | 2,48 | 2,57 | 2,39% | 145.401,00 |
| 19.03.2024 | 2,49 | 2,55 | 2,44 | 2,51 | 1,21% | 226.915,00 |
| 18.03.2024 | 2,43 | 2,56 | 2,42 | 2,48 | 0,00% | 244.554,00 |
| 15.03.2024 | 2,42 | 2,48 | 2,40 | 2,48 | 1,22% | 362.600,00 |
| 14.03.2024 | 2,49 | 2,53 | 2,40 | 2,45 | -1,61% | 209.158,00 |
| 13.03.2024 | 2,48 | 2,56 | 2,46 | 2,49 | 0,40% | 243.503,00 |
| 12.03.2024 | 2,56 | 2,61 | 2,48 | 2,48 | -3,13% | 178.498,00 |
| 11.03.2024 | 2,69 | 2,71 | 2,53 | 2,56 | -4,12% | 200.190,00 |
| 08.03.2024 | 2,64 | 2,89 | 2,59 | 2,67 | 2,69% | 295.534,00 |
| 07.03.2024 | 2,43 | 2,66 | 2,41 | 2,60 | 7,88% | 301.851,00 |
| 06.03.2024 | 2,41 | 2,51 | 2,40 | 2,41 | -0,82% | 231.205,00 |
| 05.03.2024 | 2,50 | 2,65 | 2,31 | 2,43 | -6,90% | 581.293,00 |
| 04.03.2024 | 2,72 | 2,74 | 2,58 | 2,61 | -3,33% | 328.178,00 |
| 01.03.2024 | 2,89 | 2,89 | 2,50 | 2,70 | -5,92% | 571.876,00 |
| 29.02.2024 | 2,88 | 2,89 | 2,76 | 2,87 | 2,14% | 199.406,00 |
| 28.02.2024 | 2,88 | 2,92 | 2,78 | 2,81 | -3,10% | 182.447,00 |
| 27.02.2024 | 2,93 | 3,00 | 2,86 | 2,90 | -2,03% | 187.938,00 |
| 26.02.2024 | 3,04 | 3,10 | 2,86 | 2,96 | -2,95% | 254.836,00 |
| 23.02.2024 | 2,84 | 3,08 | 2,83 | 3,05 | 8,54% | 291.241,00 |
| 22.02.2024 | 3,20 | 3,20 | 2,78 | 2,81 | -11,08% | 400.382,00 |
| 21.02.2024 | 3,05 | 3,29 | 3,04 | 3,16 | 3,61% | 670.115,00 |
| 20.02.2024 | 2,80 | 3,14 | 2,74 | 3,05 | 8,93% | 579.580,00 |
| 16.02.2024 | 2,80 | 2,87 | 2,75 | 2,80 | 0,00% | 330.678,00 |
| 15.02.2024 | 2,88 | 2,88 | 2,77 | 2,80 | -1,75% | 266.906,00 |
| 14.02.2024 | 2,66 | 2,97 | 2,66 | 2,85 | 7,55% | 543.396,00 |
| 13.02.2024 | 2,69 | 2,70 | 2,54 | 2,65 | -2,93% | 330.801,00 |
| 12.02.2024 | 2,61 | 2,77 | 2,58 | 2,73 | 5,41% | 296.684,00 |
| 09.02.2024 | 2,46 | 2,63 | 2,46 | 2,59 | 6,58% | 258.156,00 |
| 08.02.2024 | 2,36 | 2,52 | 2,36 | 2,43 | 2,53% | 174.441,00 |
| 07.02.2024 | 2,43 | 2,43 | 2,34 | 2,37 | -1,25% | 120.648,00 |
| 06.02.2024 | 2,30 | 2,46 | 2,30 | 2,40 | 4,80% | 258.998,00 |
| 05.02.2024 | 2,13 | 2,38 | 2,11 | 2,29 | 5,53% | 225.238,00 |
| 02.02.2024 | 2,14 | 2,17 | 2,12 | 2,17 | 0,46% | 124.015,00 |
| 01.02.2024 | 2,06 | 2,16 | 2,05 | 2,16 | 6,93% | 121.819,00 |
| 31.01.2024 | 2,07 | 2,11 | 2,02 | 2,02 | -2,88% | 116.066,00 |
| 30.01.2024 | 2,12 | 2,12 | 2,03 | 2,08 | -1,89% | 74.002,00 |
| 29.01.2024 | 2,04 | 2,17 | 2,00 | 2,12 | 4,43% | 115.276,00 |
| 26.01.2024 | 2,09 | 2,12 | 1,99 | 2,03 | -2,40% | 122.651,00 |
| 25.01.2024 | 2,10 | 2,17 | 2,06 | 2,08 | -0,95% | 139.959,00 |
| 24.01.2024 | 2,19 | 2,25 | 2,07 | 2,10 | -1,87% | 215.602,00 |
| 23.01.2024 | 2,01 | 2,17 | 1,99 | 2,14 | 8,08% | 362.081,00 |
| 22.01.2024 | 1,84 | 2,01 | 1,84 | 1,98 | 7,03% | 233.127,00 |
| 19.01.2024 | 1,82 | 1,88 | 1,80 | 1,85 | 0,54% | 85.914,00 |
| 18.01.2024 | 1,84 | 1,93 | 1,81 | 1,84 | 0,00% | 171.294,00 |
| 17.01.2024 | 1,82 | 1,89 | 1,74 | 1,84 | 1,10% | 355.603,00 |
| 16.01.2024 | 1,87 | 1,89 | 1,79 | 1,82 | -2,15% | 268.633,00 |
| 12.01.2024 | 2,01 | 2,04 | 1,86 | 1,86 | -9,27% | 329.887,00 |
| 11.01.2024 | 1,97 | 2,05 | 1,88 | 2,05 | 5,67% | 285.037,00 |
| 10.01.2024 | 1,87 | 2,17 | 1,82 | 1,94 | 11,49% | 1.185.901,00 |
| 09.01.2024 | 1,75 | 1,77 | 1,72 | 1,74 | -2,25% | 126.993,00 |
| 08.01.2024 | 1,84 | 1,85 | 1,72 | 1,78 | 2,30% | 130.802,00 |
| 05.01.2024 | 1,86 | 1,86 | 1,72 | 1,74 | -5,95% | 161.436,00 |
| 04.01.2024 | 1,85 | 1,87 | 1,80 | 1,85 | -1,07% | 150.744,00 |
| 03.01.2024 | 1,87 | 1,88 | 1,80 | 1,87 | 0,00% | 226.150,00 |
| 02.01.2024 | 1,73 | 1,93 | 1,73 | 1,87 | 6,86% | 409.425,00 |
| 29.12.2023 | 1,74 | 1,76 | 1,67 | 1,75 | 0,00% | 131.730,00 |
| 28.12.2023 | 1,69 | 1,77 | 1,69 | 1,75 | 1,74% | 130.131,00 |
| 27.12.2023 | 1,77 | 1,85 | 1,66 | 1,72 | -1,15% | 350.494,00 |
| 26.12.2023 | 1,82 | 1,91 | 1,74 | 1,74 | -5,43% | 392.339,00 |
| 22.12.2023 | 1,75 | 1,87 | 1,75 | 1,84 | 4,55% | 214.215,00 |
| 21.12.2023 | 1,76 | 1,78 | 1,74 | 1,76 | 0,00% | 112.642,00 |
| 20.12.2023 | 1,69 | 1,76 | 1,67 | 1,76 | 4,76% | 206.481,00 |
| 19.12.2023 | 1,65 | 1,74 | 1,65 | 1,68 | 3,07% | 162.793,00 |
| 18.12.2023 | 1,71 | 1,72 | 1,63 | 1,63 | -4,68% | 202.083,00 |
| 15.12.2023 | 1,77 | 1,78 | 1,66 | 1,71 | -2,84% | 287.851,00 |
| 14.12.2023 | 1,73 | 1,79 | 1,73 | 1,76 | 1,15% | 136.568,00 |
| 13.12.2023 | 1,83 | 1,88 | 1,72 | 1,74 | -4,92% | 234.297,00 |
| 12.12.2023 | 1,83 | 1,93 | 1,77 | 1,83 | 0,55% | 183.297,00 |
| 11.12.2023 | 1,94 | 1,94 | 1,79 | 1,82 | -7,14% | 197.121,00 |
| 08.12.2023 | 1,88 | 2,00 | 1,88 | 1,96 | 4,26% | 330.564,00 |
| 07.12.2023 | 1,84 | 1,89 | 1,83 | 1,88 | 1,62% | 106.748,00 |
| 06.12.2023 | 1,86 | 1,86 | 1,79 | 1,85 | -0,54% | 145.381,00 |
| 05.12.2023 | 1,76 | 1,87 | 1,73 | 1,86 | 6,29% | 292.390,00 |
| 04.12.2023 | 1,74 | 1,78 | 1,58 | 1,75 | -1,13% | 330.178,00 |