Echtzeit-Aktienkurs Stereotaxis Inc.
Bid:
Ask:
Aktienkurse zur Stereotaxis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 2,76 | 2,85 | 2,76 | 2,78 | 0,72% | 324.884,00 |
| 25.08.2025 | 2,92 | 2,96 | 2,74 | 2,76 | -4,17% | 320.558,00 |
| 22.08.2025 | 2,88 | 2,99 | 2,85 | 2,88 | 1,41% | 545.417,00 |
| 21.08.2025 | 2,83 | 2,90 | 2,76 | 2,84 | -0,35% | 521.140,00 |
| 20.08.2025 | 2,90 | 2,91 | 2,73 | 2,85 | -1,04% | 754.072,00 |
| 19.08.2025 | 2,95 | 3,05 | 2,86 | 2,88 | 3,60% | 1.239.921,00 |
| 18.08.2025 | 2,72 | 2,84 | 2,71 | 2,78 | 1,83% | 349.829,00 |
| 15.08.2025 | 2,91 | 2,93 | 2,72 | 2,73 | -5,86% | 464.800,00 |
| 14.08.2025 | 2,70 | 2,96 | 2,70 | 2,90 | 7,41% | 1.098.983,00 |
| 13.08.2025 | 2,68 | 2,71 | 2,61 | 2,70 | 1,50% | 701.419,00 |
| 12.08.2025 | 2,54 | 2,68 | 2,54 | 2,66 | 4,72% | 545.764,00 |
| 11.08.2025 | 2,52 | 2,62 | 2,48 | 2,54 | 1,60% | 596.251,00 |
| 08.08.2025 | 2,30 | 2,57 | 2,29 | 2,50 | 14,16% | 1.116.524,00 |
| 07.08.2025 | 2,28 | 2,29 | 2,18 | 2,19 | -2,67% | 322.651,00 |
| 06.08.2025 | 2,23 | 2,27 | 2,20 | 2,25 | 0,45% | 237.189,00 |
| 05.08.2025 | 2,29 | 2,29 | 2,21 | 2,24 | -2,18% | 371.815,00 |
| 04.08.2025 | 2,23 | 2,29 | 2,20 | 2,29 | 3,15% | 471.763,00 |
| 01.08.2025 | 2,22 | 2,25 | 2,11 | 2,22 | -2,20% | 521.720,00 |
| 31.07.2025 | 2,40 | 2,44 | 2,25 | 2,27 | -5,42% | 451.994,00 |
| 30.07.2025 | 2,45 | 2,55 | 2,38 | 2,40 | -2,44% | 445.662,00 |
| 29.07.2025 | 2,60 | 2,67 | 2,45 | 2,46 | -5,02% | 1.157.780,00 |
| 28.07.2025 | 2,49 | 2,62 | 2,34 | 2,59 | 15,11% | 5.992.461,00 |
| 25.07.2025 | 2,25 | 2,28 | 2,20 | 2,25 | 0,45% | 184.179,00 |
| 24.07.2025 | 2,27 | 2,32 | 2,23 | 2,24 | -1,75% | 305.691,00 |
| 23.07.2025 | 2,26 | 2,28 | 2,23 | 2,28 | 2,24% | 274.433,00 |
| 22.07.2025 | 2,23 | 2,28 | 2,21 | 2,23 | 0,00% | 407.558,00 |
| 21.07.2025 | 2,33 | 2,36 | 2,22 | 2,23 | -3,88% | 182.944,00 |
| 18.07.2025 | 2,40 | 2,52 | 2,29 | 2,32 | -2,52% | 399.186,00 |
| 17.07.2025 | 2,15 | 2,42 | 2,10 | 2,38 | -0,42% | 1.167.879,00 |
| 16.07.2025 | 2,26 | 2,40 | 2,26 | 2,39 | 6,22% | 329.530,00 |
| 15.07.2025 | 2,27 | 2,29 | 2,22 | 2,25 | -0,88% | 330.545,00 |
| 14.07.2025 | 2,23 | 2,32 | 2,21 | 2,27 | 0,89% | 206.318,00 |
| 11.07.2025 | 2,21 | 2,27 | 2,21 | 2,25 | 0,45% | 182.765,00 |
| 10.07.2025 | 2,20 | 2,27 | 2,18 | 2,24 | 1,36% | 212.995,00 |
| 09.07.2025 | 2,20 | 2,22 | 2,16 | 2,21 | 0,91% | 164.227,00 |
| 08.07.2025 | 2,14 | 2,23 | 2,14 | 2,19 | 2,34% | 312.652,00 |
| 07.07.2025 | 2,19 | 2,23 | 2,12 | 2,14 | -2,73% | 273.485,00 |
| 03.07.2025 | 2,18 | 2,21 | 2,17 | 2,20 | 1,85% | 75.644,00 |
| 02.07.2025 | 2,12 | 2,19 | 2,10 | 2,16 | 1,41% | 239.756,00 |
| 01.07.2025 | 2,14 | 2,18 | 2,08 | 2,13 | 0,47% | 484.302,00 |
| 30.06.2025 | 2,27 | 2,33 | 2,11 | 2,12 | -7,42% | 264.791,00 |
| 27.06.2025 | 2,20 | 2,33 | 2,12 | 2,29 | 3,62% | 760.341,00 |
| 26.06.2025 | 2,20 | 2,25 | 2,19 | 2,21 | 0,00% | 202.964,00 |
| 25.06.2025 | 2,19 | 2,22 | 2,17 | 2,21 | 1,38% | 143.320,00 |
| 24.06.2025 | 2,15 | 2,20 | 2,11 | 2,18 | 3,32% | 247.507,00 |
| 23.06.2025 | 2,09 | 2,12 | 2,00 | 2,11 | 3,43% | 310.558,00 |
| 20.06.2025 | 2,24 | 2,25 | 2,04 | 2,04 | -9,73% | 679.866,00 |
| 18.06.2025 | 2,30 | 2,32 | 2,21 | 2,26 | -0,44% | 191.942,00 |
| 17.06.2025 | 2,16 | 2,36 | 2,12 | 2,27 | 4,61% | 453.657,00 |
| 16.06.2025 | 2,14 | 2,17 | 2,09 | 2,17 | 2,84% | 110.908,00 |
| 13.06.2025 | 2,11 | 2,14 | 2,06 | 2,11 | -2,76% | 291.978,00 |
| 12.06.2025 | 2,20 | 2,24 | 2,10 | 2,17 | -2,25% | 314.209,00 |
| 11.06.2025 | 2,38 | 2,38 | 2,22 | 2,22 | -6,33% | 209.836,00 |
| 10.06.2025 | 2,33 | 2,39 | 2,33 | 2,37 | 2,60% | 207.274,00 |
| 09.06.2025 | 2,31 | 2,33 | 2,23 | 2,31 | 2,67% | 229.043,00 |
| 06.06.2025 | 2,29 | 2,31 | 2,22 | 2,25 | 0,45% | 215.611,00 |
| 05.06.2025 | 2,28 | 2,29 | 2,22 | 2,24 | -2,18% | 140.624,00 |
| 04.06.2025 | 2,28 | 2,30 | 2,26 | 2,29 | 0,00% | 125.888,00 |
| 03.06.2025 | 2,23 | 2,29 | 2,21 | 2,29 | 2,69% | 145.289,00 |
| 02.06.2025 | 2,13 | 2,24 | 2,10 | 2,23 | 4,69% | 295.355,00 |
| 30.05.2025 | 2,08 | 2,16 | 2,07 | 2,13 | 0,47% | 239.750,00 |
| 29.05.2025 | 2,10 | 2,17 | 2,10 | 2,12 | 0,95% | 123.061,00 |
| 28.05.2025 | 2,13 | 2,15 | 2,08 | 2,10 | -1,41% | 157.479,00 |
| 27.05.2025 | 2,10 | 2,14 | 2,04 | 2,13 | 2,90% | 193.630,00 |
| 23.05.2025 | 2,00 | 2,08 | 1,97 | 2,07 | 2,48% | 160.563,00 |
| 22.05.2025 | 2,02 | 2,06 | 2,02 | 2,02 | -0,98% | 129.496,00 |
| 21.05.2025 | 2,04 | 2,10 | 2,00 | 2,04 | -2,39% | 358.449,00 |
| 20.05.2025 | 2,09 | 2,11 | 2,06 | 2,09 | 0,00% | 110.578,00 |
| 19.05.2025 | 2,01 | 2,10 | 2,01 | 2,09 | 0,97% | 120.644,00 |
| 16.05.2025 | 2,05 | 2,10 | 2,03 | 2,07 | 0,98% | 187.199,00 |
| 15.05.2025 | 2,03 | 2,06 | 1,98 | 2,05 | 0,49% | 215.124,00 |
| 14.05.2025 | 2,12 | 2,18 | 2,03 | 2,04 | -3,32% | 126.419,00 |
| 13.05.2025 | 2,10 | 2,15 | 1,85 | 2,11 | 1,93% | 581.908,00 |
| 12.05.2025 | 2,13 | 2,20 | 2,07 | 2,07 | -2,82% | 236.659,00 |
| 09.05.2025 | 2,19 | 2,23 | 2,10 | 2,13 | -1,39% | 326.323,00 |
| 08.05.2025 | 2,11 | 2,20 | 2,09 | 2,16 | 3,35% | 244.644,00 |
| 07.05.2025 | 2,05 | 2,10 | 2,02 | 2,09 | 2,96% | 202.912,00 |
| 06.05.2025 | 1,94 | 2,03 | 1,93 | 2,03 | 2,01% | 281.316,00 |
| 05.05.2025 | 2,03 | 2,03 | 1,97 | 1,99 | -1,49% | 291.393,00 |
| 02.05.2025 | 2,05 | 2,07 | 2,01 | 2,02 | 0,00% | 208.474,00 |
| 01.05.2025 | 2,03 | 2,05 | 1,96 | 2,02 | 1,00% | 238.282,00 |
| 30.04.2025 | 1,99 | 2,04 | 1,98 | 2,00 | -0,99% | 174.966,00 |
| 29.04.2025 | 1,98 | 2,06 | 1,97 | 2,02 | 1,51% | 128.211,00 |
| 28.04.2025 | 1,99 | 2,02 | 1,95 | 1,99 | 1,02% | 220.643,00 |
| 25.04.2025 | 2,01 | 2,03 | 1,95 | 1,97 | -2,96% | 222.334,00 |
| 24.04.2025 | 1,95 | 2,03 | 1,93 | 2,03 | 4,10% | 198.902,00 |
| 23.04.2025 | 2,07 | 2,07 | 1,93 | 1,95 | -2,01% | 251.919,00 |
| 22.04.2025 | 1,86 | 2,01 | 1,85 | 1,99 | 9,34% | 577.380,00 |
| 21.04.2025 | 1,82 | 1,85 | 1,78 | 1,82 | -1,62% | 189.307,00 |
| 17.04.2025 | 1,80 | 1,86 | 1,79 | 1,85 | 3,35% | 252.206,00 |
| 16.04.2025 | 1,75 | 1,82 | 1,69 | 1,79 | 1,13% | 594.884,00 |
| 15.04.2025 | 1,76 | 1,80 | 1,74 | 1,77 | 0,57% | 222.564,00 |
| 14.04.2025 | 1,73 | 1,78 | 1,67 | 1,76 | 6,02% | 421.122,00 |
| 11.04.2025 | 1,65 | 1,67 | 1,58 | 1,66 | 0,00% | 469.182,00 |
| 10.04.2025 | 1,76 | 1,77 | 1,62 | 1,66 | -5,14% | 407.094,00 |
| 09.04.2025 | 1,58 | 1,85 | 1,56 | 1,75 | 9,38% | 874.161,00 |
| 08.04.2025 | 1,73 | 1,75 | 1,58 | 1,60 | -4,19% | 775.464,00 |
| 07.04.2025 | 1,58 | 1,71 | 1,54 | 1,67 | 0,60% | 448.955,00 |
| 04.04.2025 | 1,64 | 1,69 | 1,55 | 1,66 | -0,60% | 820.663,00 |
| 03.04.2025 | 1,66 | 1,70 | 1,64 | 1,67 | -4,57% | 442.246,00 |