1,960€
0,26%
Echtzeit-Aktienkurs Stereotaxis Inc.
Bid:
Ask:
Aktienkurse zur Stereotaxis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,79% | 1.000,00 |
| 05.06.2025 | 2,00 | 2,02 | 1,93 | 1,96 | -2,01% | - |
| 04.06.2025 | 2,02 | 2,02 | 1,98 | 2,00 | 0,76% | - |
| 03.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 5,32% | 167,00 |
| 02.06.2025 | 1,90 | 1,92 | 1,81 | 1,88 | 0,00% | 20.552,00 |
| 30.05.2025 | 1,88 | 1,90 | 1,83 | 1,88 | 1,08% | - |
| 29.05.2025 | 1,89 | 1,91 | 1,85 | 1,86 | 1,09% | - |
| 28.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | 2.000,00 |
| 27.05.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -1,06% | 360,00 |
| 26.05.2025 | 1,79 | 1,88 | 1,79 | 1,88 | 2,73% | 1.251,00 |
| 23.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | 6,00 |
| 22.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,39% | 250,00 |
| 21.05.2025 | 1,84 | 1,86 | 1,77 | 1,80 | -2,45% | - |
| 20.05.2025 | 1,85 | 1,88 | 1,83 | 1,84 | 0,55% | - |
| 19.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | 4.850,00 |
| 16.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | 900,00 |
| 15.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | 6,00 |
| 14.05.2025 | 1,93 | 1,93 | 1,80 | 1,80 | -4,76% | 8.267,00 |
| 13.05.2025 | 1,86 | 1,92 | 1,70 | 1,89 | 0,53% | - |
| 12.05.2025 | 1,92 | 1,98 | 1,86 | 1,88 | -4,57% | - |
| 09.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 3,68% | 250,00 |
| 08.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | 2.000,00 |
| 07.05.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 2,79% | 539,00 |
| 06.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | 1.000,00 |
| 05.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | 1.130,00 |
| 02.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | 2.000,00 |
| 30.04.2025 | 1,77 | 1,80 | 1,74 | 1,77 | -0,56% | - |
| 29.04.2025 | 1,75 | 1,81 | 1,72 | 1,78 | 3,49% | - |
| 28.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -4,44% | 714,00 |
| 25.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 7,78% | 300,00 |
| 24.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | 1,00 |
| 23.04.2025 | 1,80 | 1,80 | 1,73 | 1,73 | 4,22% | 8,00 |
| 22.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | 124,00 |
| 17.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | 1,00 |
| 16.04.2025 | 1,55 | 1,60 | 1,51 | 1,59 | 4,28% | - |
| 15.04.2025 | 1,59 | 1,59 | 1,52 | 1,52 | 3,40% | 311,00 |
| 14.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | 245,00 |
| 11.04.2025 | 1,49 | 1,49 | 1,39 | 1,45 | -2,68% | - |
| 10.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -7,45% | 410,00 |
| 09.04.2025 | 1,48 | 1,61 | 1,48 | 1,61 | 5,92% | 2.280,00 |
| 08.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | 1,00 |
| 07.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 2,78% | 429,00 |
| 04.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,64% | 200,00 |
| 03.04.2025 | 1,52 | 1,52 | 1,43 | 1,51 | -5,92% | 23.865,00 |
| 02.04.2025 | 1,59 | 1,63 | 1,57 | 1,61 | 0,94% | - |
| 01.04.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -0,62% | 1.244,00 |
| 31.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -13,04% | 750,00 |
| 28.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,95% | 187,00 |
| 27.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,85% | 9.873,00 |
| 26.03.2025 | 1,84 | 1,86 | 1,74 | 1,76 | 0,86% | - |
| 25.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | 1,00 |
| 24.03.2025 | 1,85 | 1,85 | 1,73 | 1,73 | -3,35% | 35,00 |
| 21.03.2025 | 1,89 | 1,89 | 1,74 | 1,79 | -4,53% | - |
| 20.03.2025 | 2,00 | 2,05 | 1,88 | 1,88 | -1,83% | - |
| 19.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 9,14% | 812,00 |
| 18.03.2025 | 1,71 | 1,84 | 1,71 | 1,75 | -2,23% | 7.103,00 |
| 17.03.2025 | 1,78 | 1,79 | 1,65 | 1,79 | 6,87% | 142,00 |
| 14.03.2025 | 1,65 | 1,76 | 1,64 | 1,68 | -8,97% | - |
| 13.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | 292,00 |
| 12.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 500,00 |
| 11.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | 100,00 |
| 10.03.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 5,52% | 1.001,00 |
| 07.03.2025 | 1,71 | 1,71 | 1,63 | 1,63 | -2,98% | 60,00 |
| 06.03.2025 | 1,74 | 1,74 | 1,65 | 1,68 | -10,16% | 3.650,00 |
| 05.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 9,68% | 3.399,00 |
| 04.03.2025 | 1,85 | 1,85 | 1,66 | 1,71 | -12,11% | - |
| 03.03.2025 | 2,02 | 2,10 | 1,94 | 1,94 | -3,96% | 1.655,00 |
| 28.02.2025 | 2,04 | 2,04 | 1,96 | 2,02 | -7,34% | 2.708,00 |
| 27.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | 3.519,00 |
| 26.02.2025 | 2,18 | 2,18 | 2,12 | 2,12 | 0,95% | 9.000,00 |
| 25.02.2025 | 2,14 | 2,14 | 2,08 | 2,10 | -1,87% | 6.001,00 |
| 24.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | 51,00 |
| 21.02.2025 | 2,22 | 2,24 | 2,14 | 2,16 | -1,82% | 3.450,00 |
| 20.02.2025 | 2,22 | 2,56 | 2,14 | 2,20 | 0,92% | 57.264,00 |
| 19.02.2025 | 2,08 | 2,18 | 2,07 | 2,18 | 2,83% | - |
| 18.02.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -3,64% | 501,00 |
| 17.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 5,00 |
| 14.02.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,38% | 653,00 |
| 13.02.2025 | 2,06 | 2,18 | 2,06 | 2,17 | 4,83% | - |
| 12.02.2025 | 2,27 | 2,29 | 2,07 | 2,07 | -8,00% | - |
| 11.02.2025 | 2,33 | 2,37 | 2,25 | 2,25 | -7,02% | - |
| 10.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | 840,00 |
| 07.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 500,00 |
| 06.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | 1.000,00 |
| 05.02.2025 | 2,41 | 2,47 | 2,37 | 2,43 | 1,25% | - |
| 04.02.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 4,35% | 4.744,00 |
| 03.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 1.734,00 |
| 31.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | 1.000,00 |
| 30.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | 180,00 |
| 29.01.2025 | 2,20 | 2,24 | 2,12 | 2,16 | -2,26% | - |
| 28.01.2025 | 2,21 | 2,25 | 2,14 | 2,21 | -3,91% | - |
| 27.01.2025 | 2,10 | 2,30 | 2,10 | 2,30 | 7,48% | 4.416,00 |
| 24.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | 240,00 |
| 23.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | 5,00 |
| 22.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | 717,00 |
| 21.01.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -1,90% | 2.967,00 |
| 20.01.2025 | 2,02 | 2,11 | 2,02 | 2,10 | 0,96% | - |
| 17.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | 300,00 |
| 16.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | 171,00 |
| 15.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 5,00 |