0,298$
-1,65%
Echtzeit-Aktienkurs Ekso Bionics Holdings Inc
Bid:
Ask:
Aktienkurse zur Ekso Bionics Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,86 | 4,86 | 4,50 | 4,67 | -3,71% | 63.752,00 |
| 06.11.2025 | 5,17 | 5,17 | 4,82 | 4,85 | -7,62% | 30.632,00 |
| 05.11.2025 | 5,09 | 5,29 | 5,04 | 5,25 | 2,34% | 20.500,00 |
| 04.11.2025 | 5,27 | 5,29 | 5,00 | 5,13 | -0,58% | 34.030,00 |
| 03.11.2025 | 5,32 | 5,50 | 5,06 | 5,16 | -4,27% | 36.141,00 |
| 31.10.2025 | 5,03 | 5,50 | 5,03 | 5,39 | 5,69% | 50.261,00 |
| 30.10.2025 | 5,25 | 5,48 | 4,82 | 5,10 | -2,86% | 59.684,00 |
| 29.10.2025 | 4,80 | 5,48 | 4,75 | 5,25 | 9,15% | 146.257,00 |
| 28.10.2025 | 4,85 | 4,99 | 4,61 | 4,81 | -2,24% | 60.705,00 |
| 27.10.2025 | 5,09 | 5,27 | 4,82 | 4,92 | -3,34% | 35.972,00 |
| 24.10.2025 | 4,92 | 5,09 | 4,84 | 5,09 | 4,52% | 32.033,00 |
| 23.10.2025 | 4,65 | 4,89 | 4,52 | 4,87 | 5,87% | 23.675,00 |
| 22.10.2025 | 4,92 | 5,28 | 4,45 | 4,60 | -6,31% | 47.683,00 |
| 21.10.2025 | 4,84 | 5,01 | 4,80 | 4,91 | 1,45% | 13.426,00 |
| 20.10.2025 | 4,73 | 4,84 | 4,61 | 4,84 | 4,99% | 30.981,00 |
| 17.10.2025 | 4,87 | 4,91 | 4,60 | 4,61 | -6,11% | 38.476,00 |
| 16.10.2025 | 5,24 | 5,31 | 4,87 | 4,91 | -5,03% | 44.033,00 |
| 15.10.2025 | 5,12 | 5,55 | 5,11 | 5,17 | 1,77% | 70.454,00 |
| 14.10.2025 | 4,87 | 5,27 | 4,86 | 5,08 | 2,83% | 32.036,00 |
| 13.10.2025 | 4,91 | 5,10 | 4,91 | 4,94 | 0,00% | 27.705,00 |
| 10.10.2025 | 5,42 | 5,43 | 4,86 | 4,94 | -7,49% | 85.675,00 |
| 09.10.2025 | 5,25 | 5,41 | 5,23 | 5,34 | 1,91% | 45.557,00 |
| 08.10.2025 | 5,29 | 5,52 | 5,17 | 5,24 | -2,96% | 48.479,00 |
| 07.10.2025 | 5,48 | 5,51 | 5,24 | 5,40 | -1,64% | 45.460,00 |
| 06.10.2025 | 5,57 | 5,57 | 5,30 | 5,49 | 3,20% | 31.233,00 |
| 02.10.2025 | 5,17 | 5,33 | 5,02 | 5,32 | 3,40% | 24.218,00 |
| 01.10.2025 | 5,13 | 5,38 | 5,00 | 5,15 | 0,29% | 28.028,00 |
| 30.09.2025 | 5,45 | 5,45 | 4,96 | 5,13 | -6,04% | 62.366,00 |
| 29.09.2025 | 5,19 | 5,70 | 5,16 | 5,46 | 8,01% | 109.759,00 |
| 26.09.2025 | 4,71 | 5,33 | 4,67 | 5,06 | 7,78% | 96.193,00 |
| 25.09.2025 | 4,64 | 5,00 | 4,58 | 4,69 | 0,64% | 87.174,00 |
| 24.09.2025 | 4,38 | 4,75 | 4,38 | 4,66 | 4,48% | 53.903,00 |
| 23.09.2025 | 4,40 | 4,59 | 4,30 | 4,46 | 1,36% | 45.195,00 |
| 22.09.2025 | 4,55 | 4,59 | 4,29 | 4,40 | -0,45% | 64.578,00 |
| 19.09.2025 | 4,35 | 4,63 | 4,25 | 4,42 | 3,27% | 91.214,00 |
| 18.09.2025 | 3,97 | 4,81 | 3,97 | 4,28 | 9,74% | 210.212,00 |
| 17.09.2025 | 3,97 | 4,10 | 3,88 | 3,90 | -2,01% | 17.094,00 |
| 16.09.2025 | 4,01 | 4,01 | 3,82 | 3,98 | -0,50% | 25.640,00 |
| 15.09.2025 | 3,86 | 4,02 | 3,81 | 4,00 | 4,44% | 26.350,00 |
| 12.09.2025 | 3,88 | 4,01 | 3,81 | 3,83 | -2,30% | 34.839,00 |
| 11.09.2025 | 3,53 | 4,13 | 3,47 | 3,92 | -2,24% | 124.475,00 |
| 10.09.2025 | 4,06 | 4,10 | 3,89 | 4,01 | -1,11% | 21.328,00 |
| 09.09.2025 | 4,22 | 4,22 | 3,97 | 4,06 | -1,58% | 31.485,00 |
| 08.09.2025 | 3,98 | 4,22 | 3,98 | 4,12 | 1,98% | 19.793,00 |
| 05.09.2025 | 4,06 | 4,08 | 3,92 | 4,04 | -0,49% | 16.099,00 |
| 04.09.2025 | 4,21 | 4,23 | 3,93 | 4,06 | -4,02% | 29.740,00 |
| 03.09.2025 | 3,94 | 4,27 | 3,82 | 4,23 | 7,09% | 84.272,00 |
| 02.09.2025 | 3,75 | 3,96 | 3,64 | 3,95 | 5,33% | 57.858,00 |
| 29.08.2025 | 3,89 | 3,96 | 3,75 | 3,75 | -3,60% | 10.080,00 |
| 28.08.2025 | 3,82 | 3,89 | 3,77 | 3,89 | 2,37% | 25.549,00 |
| 27.08.2025 | 3,84 | 3,89 | 3,73 | 3,80 | 1,60% | 28.339,00 |
| 26.08.2025 | 3,74 | 3,79 | 3,58 | 3,74 | 0,54% | 38.185,00 |
| 25.08.2025 | 3,56 | 3,79 | 3,56 | 3,72 | 4,79% | 48.335,00 |
| 22.08.2025 | 3,35 | 3,56 | 3,35 | 3,55 | 5,97% | 35.507,00 |
| 21.08.2025 | 3,25 | 3,39 | 3,23 | 3,35 | 2,76% | 27.874,00 |
| 20.08.2025 | 3,10 | 3,30 | 3,05 | 3,26 | 5,16% | 42.605,00 |
| 19.08.2025 | 3,17 | 3,31 | 3,05 | 3,10 | -4,32% | 58.986,00 |
| 18.08.2025 | 3,16 | 3,24 | 3,01 | 3,24 | 3,18% | 57.011,00 |
| 15.08.2025 | 3,25 | 3,25 | 3,05 | 3,14 | -1,57% | 32.310,00 |
| 14.08.2025 | 3,21 | 3,23 | 3,07 | 3,19 | -0,62% | 23.766,00 |
| 13.08.2025 | 3,04 | 3,24 | 3,04 | 3,21 | 5,59% | 42.468,00 |
| 12.08.2025 | 3,00 | 3,05 | 2,92 | 3,04 | 4,07% | 28.539,00 |
| 11.08.2025 | 3,10 | 3,10 | 2,91 | 2,92 | -2,31% | 24.080,00 |
| 08.08.2025 | 3,10 | 3,20 | 2,91 | 2,99 | -4,78% | 128.448,00 |
| 07.08.2025 | 3,31 | 3,34 | 3,10 | 3,14 | -3,38% | 57.121,00 |
| 06.08.2025 | 3,38 | 3,38 | 3,21 | 3,25 | -3,85% | 44.323,00 |
| 05.08.2025 | 3,25 | 3,42 | 3,15 | 3,38 | 2,74% | 75.787,00 |
| 04.08.2025 | 3,40 | 3,47 | 3,17 | 3,29 | -5,73% | 111.223,00 |
| 01.08.2025 | 3,55 | 3,58 | 3,36 | 3,49 | -3,06% | 34.841,00 |
| 31.07.2025 | 3,62 | 3,62 | 3,30 | 3,60 | -0,83% | 68.668,00 |
| 30.07.2025 | 3,34 | 3,72 | 3,32 | 3,63 | 8,85% | 116.333,00 |
| 29.07.2025 | 3,66 | 3,93 | 3,18 | 3,34 | -26,38% | 345.911,00 |
| 28.07.2025 | 5,14 | 5,60 | 4,40 | 4,53 | -6,02% | 477.065,00 |
| 25.07.2025 | 4,76 | 4,84 | 4,51 | 4,82 | 2,12% | 305.337,00 |
| 24.07.2025 | 4,49 | 4,74 | 4,25 | 4,72 | 7,27% | 210.326,00 |
| 23.07.2025 | 3,91 | 4,40 | 3,86 | 4,40 | 13,99% | 127.008,00 |
| 22.07.2025 | 4,05 | 4,10 | 3,79 | 3,86 | -2,53% | 53.957,00 |
| 21.07.2025 | 3,84 | 4,28 | 3,80 | 3,96 | 4,21% | 154.344,00 |
| 18.07.2025 | 3,76 | 4,09 | 3,67 | 3,80 | 1,88% | 144.368,00 |
| 17.07.2025 | 3,32 | 3,80 | 3,29 | 3,73 | 12,35% | 141.895,00 |
| 16.07.2025 | 3,22 | 3,45 | 3,18 | 3,32 | 3,11% | 60.843,00 |
| 15.07.2025 | 3,31 | 3,42 | 3,16 | 3,22 | -1,23% | 58.904,00 |
| 14.07.2025 | 3,36 | 3,50 | 3,20 | 3,26 | -3,55% | 110.474,00 |
| 11.07.2025 | 3,41 | 3,46 | 3,30 | 3,38 | -2,03% | 42.243,00 |
| 10.07.2025 | 3,61 | 3,61 | 3,39 | 3,45 | -3,63% | 105.034,00 |
| 09.07.2025 | 3,42 | 3,69 | 3,41 | 3,58 | 3,47% | 60.943,00 |
| 08.07.2025 | 3,27 | 3,52 | 3,14 | 3,46 | 5,81% | 41.700,00 |
| 07.07.2025 | 3,30 | 3,42 | 3,17 | 3,27 | -0,30% | 24.347,00 |
| 03.07.2025 | 3,48 | 3,48 | 3,27 | 3,28 | -5,20% | 36.742,00 |
| 02.07.2025 | 3,37 | 3,57 | 3,31 | 3,46 | 2,06% | 46.253,00 |
| 01.07.2025 | 3,28 | 3,50 | 3,20 | 3,39 | 3,04% | 72.027,00 |
| 30.06.2025 | 3,35 | 3,51 | 3,00 | 3,29 | -1,79% | 100.334,00 |
| 27.06.2025 | 3,60 | 3,65 | 3,33 | 3,35 | -6,16% | 170.730,00 |
| 26.06.2025 | 3,15 | 3,80 | 3,08 | 3,57 | 13,33% | 527.486,00 |
| 25.06.2025 | 3,10 | 3,21 | 2,95 | 3,15 | 2,94% | 70.502,00 |
| 24.06.2025 | 2,79 | 3,08 | 2,73 | 3,06 | 8,51% | 111.174,00 |
| 23.06.2025 | 2,91 | 3,02 | 2,82 | 2,82 | -2,08% | 98.518,00 |
| 20.06.2025 | 3,67 | 3,67 | 2,88 | 2,88 | -19,78% | 325.395,00 |
| 18.06.2025 | 3,93 | 4,03 | 3,52 | 3,59 | -7,95% | 3.277.851,00 |
| 17.06.2025 | 3,82 | 4,00 | 3,81 | 3,90 | 1,04% | 31.110,00 |