Echtzeit-Aktienkurs Myomo Inc.
Bid:
Ask:
Aktienkurse zur Myomo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,69 | 3,94 | 3,68 | 3,83 | 2,41% | 85.000,00 |
| 01.11.2024 | 3,67 | 3,83 | 3,66 | 3,74 | 2,19% | 128.038,00 |
| 31.10.2024 | 3,85 | 3,89 | 3,59 | 3,66 | -6,63% | 272.753,00 |
| 30.10.2024 | 3,92 | 3,92 | 3,82 | 3,92 | 0,00% | 61.751,00 |
| 29.10.2024 | 3,96 | 4,00 | 3,90 | 3,92 | -0,76% | 35.986,00 |
| 28.10.2024 | 3,77 | 4,00 | 3,75 | 3,95 | 5,05% | 150.450,00 |
| 25.10.2024 | 3,81 | 3,81 | 3,75 | 3,76 | -0,27% | 20.449,00 |
| 24.10.2024 | 3,77 | 3,80 | 3,69 | 3,77 | 0,53% | 44.860,00 |
| 23.10.2024 | 3,70 | 3,80 | 3,67 | 3,75 | 0,54% | 75.443,00 |
| 22.10.2024 | 3,65 | 3,76 | 3,65 | 3,73 | 0,27% | 78.708,00 |
| 21.10.2024 | 3,73 | 3,76 | 3,63 | 3,72 | -1,33% | 101.418,00 |
| 18.10.2024 | 3,80 | 3,87 | 3,70 | 3,77 | -0,26% | 75.583,00 |
| 17.10.2024 | 3,96 | 3,99 | 3,78 | 3,78 | -4,30% | 93.095,00 |
| 16.10.2024 | 3,85 | 3,97 | 3,83 | 3,95 | 2,07% | 101.208,00 |
| 15.10.2024 | 3,91 | 4,00 | 3,81 | 3,87 | -0,26% | 82.841,00 |
| 14.10.2024 | 3,91 | 4,05 | 3,81 | 3,88 | 0,26% | 199.013,00 |
| 11.10.2024 | 3,81 | 3,92 | 3,78 | 3,87 | 1,31% | 151.177,00 |
| 10.10.2024 | 3,85 | 3,86 | 3,78 | 3,82 | -1,55% | 119.603,00 |
| 09.10.2024 | 3,93 | 3,93 | 3,74 | 3,88 | -1,27% | 194.358,00 |
| 08.10.2024 | 3,81 | 3,99 | 3,81 | 3,93 | 3,42% | 141.358,00 |
| 07.10.2024 | 4,02 | 4,05 | 3,80 | 3,80 | -5,47% | 61.772,00 |
| 04.10.2024 | 4,04 | 4,04 | 3,90 | 4,02 | 1,01% | 79.745,00 |
| 03.10.2024 | 3,90 | 4,06 | 3,87 | 3,98 | 0,76% | 64.999,00 |
| 02.10.2024 | 3,90 | 3,99 | 3,85 | 3,95 | 1,54% | 60.332,00 |
| 01.10.2024 | 3,91 | 3,99 | 3,77 | 3,89 | -2,99% | 91.280,00 |
| 30.09.2024 | 3,86 | 4,04 | 3,80 | 4,01 | 2,82% | 84.602,00 |
| 27.09.2024 | 3,74 | 3,98 | 3,71 | 3,90 | 5,12% | 99.187,00 |
| 26.09.2024 | 3,80 | 3,87 | 3,70 | 3,71 | -2,88% | 142.122,00 |
| 25.09.2024 | 3,78 | 3,86 | 3,71 | 3,82 | 2,96% | 122.566,00 |
| 24.09.2024 | 3,91 | 3,95 | 3,71 | 3,71 | -3,39% | 57.660,00 |
| 23.09.2024 | 3,93 | 4,05 | 3,84 | 3,84 | -1,29% | 81.391,00 |
| 20.09.2024 | 3,81 | 3,91 | 3,75 | 3,89 | 1,57% | 146.216,00 |
| 19.09.2024 | 3,95 | 3,99 | 3,82 | 3,83 | 0,79% | 184.307,00 |
| 18.09.2024 | 4,02 | 4,04 | 3,80 | 3,80 | -3,31% | 262.002,00 |
| 17.09.2024 | 4,11 | 4,11 | 3,90 | 3,93 | -2,00% | 157.911,00 |
| 16.09.2024 | 4,02 | 4,08 | 3,88 | 4,01 | -0,74% | 105.890,00 |
| 13.09.2024 | 4,10 | 4,21 | 4,00 | 4,04 | -1,46% | 121.667,00 |
| 12.09.2024 | 4,07 | 4,15 | 3,98 | 4,10 | 0,49% | 217.247,00 |
| 11.09.2024 | 3,98 | 4,22 | 3,93 | 4,08 | 2,77% | 184.235,00 |
| 10.09.2024 | 3,97 | 4,02 | 3,88 | 3,97 | -0,75% | 102.866,00 |
| 09.09.2024 | 3,77 | 4,07 | 3,70 | 4,00 | 6,67% | 263.882,00 |
| 06.09.2024 | 3,80 | 3,87 | 3,70 | 3,75 | -0,53% | 83.454,00 |
| 05.09.2024 | 3,73 | 3,89 | 3,73 | 3,77 | 0,27% | 111.203,00 |
| 04.09.2024 | 3,91 | 3,91 | 3,70 | 3,76 | -3,34% | 208.349,00 |
| 03.09.2024 | 4,30 | 4,37 | 3,85 | 3,89 | -13,17% | 278.821,00 |
| 30.08.2024 | 4,22 | 4,49 | 4,22 | 4,48 | 4,67% | 149.244,00 |
| 29.08.2024 | 4,08 | 4,50 | 4,07 | 4,28 | 6,47% | 262.210,00 |
| 28.08.2024 | 3,92 | 4,20 | 3,86 | 4,02 | 1,26% | 212.602,00 |
| 27.08.2024 | 3,85 | 4,03 | 3,77 | 3,97 | 1,79% | 169.004,00 |
| 26.08.2024 | 3,90 | 3,91 | 3,76 | 3,90 | 0,00% | 256.291,00 |
| 23.08.2024 | 3,84 | 3,93 | 3,79 | 3,90 | 1,04% | 182.026,00 |
| 22.08.2024 | 4,11 | 4,19 | 3,80 | 3,86 | -4,69% | 225.024,00 |
| 21.08.2024 | 3,82 | 4,08 | 3,80 | 4,05 | 7,14% | 367.416,00 |
| 20.08.2024 | 3,70 | 3,78 | 3,62 | 3,78 | 1,61% | 370.463,00 |
| 19.08.2024 | 3,71 | 3,87 | 3,60 | 3,72 | 0,27% | 267.247,00 |
| 16.08.2024 | 3,71 | 3,80 | 3,66 | 3,71 | -1,07% | 126.229,00 |
| 15.08.2024 | 3,87 | 3,94 | 3,75 | 3,75 | -2,09% | 130.788,00 |
| 14.08.2024 | 3,80 | 3,87 | 3,70 | 3,83 | 0,00% | 232.136,00 |
| 13.08.2024 | 3,87 | 3,91 | 3,70 | 3,83 | -0,78% | 139.459,00 |
| 12.08.2024 | 4,06 | 4,20 | 3,82 | 3,86 | -3,98% | 166.296,00 |
| 09.08.2024 | 3,80 | 4,02 | 3,76 | 4,02 | 4,42% | 294.463,00 |
| 08.08.2024 | 3,71 | 3,89 | 3,60 | 3,85 | 5,77% | 284.638,00 |
| 07.08.2024 | 3,97 | 4,19 | 3,60 | 3,64 | -13,33% | 634.920,00 |
| 06.08.2024 | 4,31 | 4,34 | 4,16 | 4,20 | 2,94% | 367.137,00 |
| 05.08.2024 | 3,84 | 4,14 | 3,74 | 4,08 | -2,86% | 598.320,00 |
| 02.08.2024 | 4,25 | 4,41 | 4,11 | 4,20 | -4,98% | 442.727,00 |
| 01.08.2024 | 4,74 | 4,88 | 4,31 | 4,42 | -7,14% | 439.084,00 |
| 31.07.2024 | 4,60 | 5,03 | 4,57 | 4,76 | 7,21% | 544.021,00 |
| 30.07.2024 | 4,63 | 4,73 | 4,31 | 4,44 | -5,53% | 602.677,00 |
| 29.07.2024 | 4,89 | 4,93 | 4,65 | 4,70 | -3,89% | 309.650,00 |
| 26.07.2024 | 4,99 | 5,00 | 4,87 | 4,89 | 0,62% | 281.077,00 |
| 25.07.2024 | 4,82 | 5,04 | 4,75 | 4,86 | 0,21% | 385.758,00 |
| 24.07.2024 | 5,33 | 5,47 | 4,80 | 4,85 | -13,39% | 789.563,00 |
| 23.07.2024 | 5,57 | 5,60 | 5,23 | 5,60 | -0,53% | 541.887,00 |
| 22.07.2024 | 5,08 | 5,64 | 5,08 | 5,63 | 11,93% | 802.210,00 |
| 19.07.2024 | 5,08 | 5,16 | 4,77 | 5,03 | -0,98% | 241.522,00 |
| 18.07.2024 | 5,19 | 5,30 | 4,83 | 5,08 | -2,87% | 410.123,00 |
| 17.07.2024 | 4,89 | 5,34 | 4,71 | 5,23 | 5,44% | 1.058.589,00 |
| 16.07.2024 | 4,90 | 5,05 | 4,86 | 4,96 | -0,80% | 282.905,00 |
| 15.07.2024 | 4,68 | 5,05 | 4,61 | 5,00 | 8,93% | 534.586,00 |
| 12.07.2024 | 4,88 | 4,97 | 4,53 | 4,59 | -6,13% | 498.359,00 |
| 11.07.2024 | 5,08 | 5,43 | 4,70 | 4,89 | -2,20% | 864.383,00 |
| 10.07.2024 | 4,65 | 5,10 | 4,42 | 5,00 | 7,53% | 1.111.278,00 |
| 09.07.2024 | 4,08 | 5,19 | 4,08 | 4,65 | 14,25% | 3.695.060,00 |
| 08.07.2024 | 3,11 | 4,14 | 3,11 | 4,07 | 41,81% | 4.780.939,00 |
| 05.07.2024 | 2,80 | 2,87 | 2,76 | 2,87 | 1,77% | 184.380,00 |
| 03.07.2024 | 2,85 | 2,90 | 2,76 | 2,82 | 0,36% | 292.060,00 |
| 02.07.2024 | 3,07 | 3,08 | 2,81 | 2,81 | -8,77% | 336.628,00 |
| 01.07.2024 | 3,24 | 3,28 | 2,95 | 3,08 | -4,05% | 306.491,00 |
| 28.06.2024 | 3,05 | 3,26 | 3,04 | 3,21 | 6,29% | 327.362,00 |
| 27.06.2024 | 3,02 | 3,08 | 2,99 | 3,02 | 0,67% | 129.036,00 |
| 26.06.2024 | 3,06 | 3,11 | 2,99 | 3,00 | -1,32% | 146.951,00 |
| 25.06.2024 | 3,12 | 3,15 | 3,03 | 3,04 | -3,18% | 245.754,00 |
| 24.06.2024 | 3,25 | 3,27 | 3,13 | 3,14 | -3,09% | 261.838,00 |
| 21.06.2024 | 3,17 | 3,24 | 3,13 | 3,24 | 3,18% | 259.199,00 |
| 20.06.2024 | 3,25 | 3,31 | 3,09 | 3,14 | -2,79% | 157.825,00 |
| 18.06.2024 | 3,29 | 3,37 | 3,20 | 3,23 | -2,71% | 148.345,00 |
| 17.06.2024 | 3,40 | 3,44 | 3,31 | 3,32 | -1,78% | 111.149,00 |
| 14.06.2024 | 3,40 | 3,47 | 3,33 | 3,38 | -2,59% | 173.721,00 |
| 13.06.2024 | 3,64 | 3,65 | 3,44 | 3,47 | -3,88% | 107.414,00 |