7,770$
0,91%
Echtzeit-Aktienkurs Lumexa Imaging Holdings Inc
Bid:
Ask:
Aktienkurse zur Lumexa Imaging Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,87 | 8,04 | 7,64 | 7,77 | 0,91% | 59.760,00 |
| 28.05.2026 | 7,72 | 7,74 | 7,50 | 7,70 | -0,26% | 625.213,00 |
| 27.05.2026 | 8,18 | 8,30 | 7,68 | 7,72 | -5,51% | 465.392,00 |
| 26.05.2026 | 8,02 | 8,38 | 7,90 | 8,17 | 2,13% | 595.086,00 |
| 22.05.2026 | 8,41 | 8,64 | 7,99 | 8,00 | -2,20% | 644.293,00 |
| 21.05.2026 | 7,37 | 8,30 | 7,34 | 8,18 | 10,54% | 940.843,00 |
| 20.05.2026 | 6,96 | 7,55 | 6,96 | 7,40 | 5,71% | 1.471.020,00 |
| 19.05.2026 | 7,25 | 7,37 | 6,86 | 7,00 | 3,40% | 3.115.161,00 |
| 18.05.2026 | 7,07 | 7,34 | 6,58 | 6,77 | -3,70% | 1.326.929,00 |
| 15.05.2026 | 7,17 | 7,31 | 6,45 | 7,03 | -2,50% | 2.949.205,00 |
| 14.05.2026 | 8,09 | 8,09 | 7,02 | 7,21 | -10,43% | 2.687.353,00 |
| 13.05.2026 | 10,56 | 10,56 | 8,00 | 8,05 | -23,33% | 2.579.563,00 |
| 12.05.2026 | 10,16 | 10,65 | 10,00 | 10,50 | 3,35% | 479.360,00 |
| 11.05.2026 | 10,28 | 10,70 | 10,11 | 10,16 | -2,50% | 625.617,00 |
| 08.05.2026 | 10,24 | 10,49 | 10,15 | 10,42 | 1,76% | 369.855,00 |
| 07.05.2026 | 10,44 | 10,60 | 10,07 | 10,24 | -0,39% | 295.066,00 |
| 06.05.2026 | 9,76 | 10,47 | 9,61 | 10,28 | 5,65% | 474.970,00 |
| 05.05.2026 | 10,30 | 10,34 | 9,55 | 9,73 | -4,51% | 689.033,00 |
| 04.05.2026 | 9,93 | 10,34 | 9,72 | 10,19 | 1,90% | 360.553,00 |
| 01.05.2026 | 9,58 | 10,06 | 9,47 | 10,00 | 4,49% | 440.721,00 |
| 30.04.2026 | 9,42 | 9,60 | 9,20 | 9,57 | 2,13% | 491.188,00 |
| 29.04.2026 | 9,34 | 9,40 | 9,08 | 9,37 | 0,32% | 351.548,00 |
| 28.04.2026 | 9,62 | 9,67 | 9,11 | 9,34 | -3,81% | 550.402,00 |
| 27.04.2026 | 9,52 | 9,99 | 9,52 | 9,71 | 1,15% | 576.382,00 |
| 24.04.2026 | 9,21 | 9,65 | 9,00 | 9,60 | 2,02% | 419.896,00 |
| 23.04.2026 | 9,29 | 9,51 | 9,13 | 9,41 | 0,86% | 451.401,00 |
| 22.04.2026 | 9,26 | 9,51 | 9,10 | 9,33 | 0,11% | 505.571,00 |
| 21.04.2026 | 9,64 | 9,76 | 8,82 | 9,32 | -3,42% | 1.373.312,00 |
| 20.04.2026 | 9,99 | 10,15 | 9,65 | 9,65 | -0,10% | 1.165.040,00 |
| 17.04.2026 | 9,10 | 9,66 | 9,08 | 9,66 | 6,68% | 1.055.195,00 |
| 16.04.2026 | 9,52 | 9,83 | 9,03 | 9,06 | -4,98% | 1.731.119,00 |
| 15.04.2026 | 9,95 | 10,35 | 9,36 | 9,53 | -4,60% | 962.756,00 |
| 14.04.2026 | 9,69 | 10,29 | 9,69 | 9,99 | 3,31% | 625.446,00 |
| 13.04.2026 | 9,09 | 9,90 | 9,06 | 9,67 | 3,76% | 420.360,00 |
| 10.04.2026 | 9,62 | 9,62 | 9,00 | 9,32 | 0,22% | 518.392,00 |
| 09.04.2026 | 9,42 | 9,61 | 9,05 | 9,30 | -2,31% | 488.287,00 |
| 08.04.2026 | 9,36 | 9,82 | 9,22 | 9,52 | 5,54% | 1.000.179,00 |
| 07.04.2026 | 8,77 | 9,17 | 8,75 | 9,02 | 0,89% | 765.396,00 |
| 06.04.2026 | 9,22 | 9,66 | 8,82 | 8,94 | -4,39% | 948.708,00 |
| 02.04.2026 | 9,21 | 9,68 | 8,97 | 9,35 | -0,53% | 1.010.821,00 |
| 01.04.2026 | 8,64 | 9,75 | 8,06 | 9,40 | 9,30% | 1.801.414,00 |
| 31.03.2026 | 8,05 | 8,78 | 7,91 | 8,60 | 7,90% | 1.191.175,00 |
| 30.03.2026 | 8,12 | 8,17 | 7,56 | 7,97 | 2,31% | 1.103.113,00 |
| 27.03.2026 | 7,75 | 7,97 | 7,23 | 7,79 | 0,39% | 1.861.532,00 |
| 26.03.2026 | 8,40 | 10,92 | 7,59 | 7,76 | -29,84% | 2.549.757,00 |
| 25.03.2026 | 10,83 | 11,39 | 10,79 | 11,06 | 2,03% | 1.331.035,00 |
| 24.03.2026 | 10,93 | 11,34 | 10,04 | 10,84 | -2,08% | 1.666.975,00 |
| 23.03.2026 | 12,03 | 12,41 | 11,06 | 11,07 | -6,50% | 1.728.618,00 |
| 20.03.2026 | 12,39 | 12,68 | 11,57 | 11,84 | -6,92% | 5.259.868,00 |
| 19.03.2026 | 12,49 | 13,32 | 11,67 | 12,72 | 1,52% | 1.125.595,00 |
| 18.03.2026 | 13,00 | 13,62 | 12,52 | 12,53 | -3,91% | 1.129.176,00 |
| 17.03.2026 | 13,16 | 13,76 | 12,44 | 13,04 | -0,76% | 955.204,00 |
| 16.03.2026 | 12,31 | 13,18 | 12,26 | 13,14 | 7,79% | 733.353,00 |
| 13.03.2026 | 12,69 | 12,99 | 11,85 | 12,19 | -4,24% | 1.134.045,00 |
| 12.03.2026 | 13,44 | 13,81 | 12,69 | 12,73 | -7,15% | 602.315,00 |
| 11.03.2026 | 14,30 | 14,79 | 13,50 | 13,71 | -5,12% | 514.934,00 |
| 10.03.2026 | 14,72 | 15,56 | 14,31 | 14,45 | -1,90% | 460.662,00 |
| 09.03.2026 | 14,91 | 15,18 | 14,15 | 14,73 | -0,47% | 499.847,00 |
| 06.03.2026 | 15,62 | 15,62 | 14,49 | 14,80 | -1,40% | 681.088,00 |
| 05.03.2026 | 15,47 | 15,93 | 14,75 | 15,01 | -3,29% | 381.740,00 |
| 04.03.2026 | 15,39 | 16,09 | 15,39 | 15,52 | 0,32% | 432.990,00 |
| 03.03.2026 | 15,82 | 16,32 | 14,68 | 15,47 | -2,52% | 634.763,00 |
| 02.03.2026 | 14,06 | 16,19 | 13,88 | 15,87 | 12,23% | 1.015.384,00 |
| 27.02.2026 | 14,20 | 14,58 | 13,85 | 14,14 | -2,01% | 269.049,00 |
| 26.02.2026 | 14,66 | 14,85 | 13,88 | 14,43 | -1,84% | 392.352,00 |
| 25.02.2026 | 14,43 | 15,65 | 14,43 | 14,70 | 2,15% | 476.784,00 |
| 24.02.2026 | 14,98 | 15,31 | 14,39 | 14,39 | -4,70% | 498.927,00 |
| 23.02.2026 | 14,49 | 16,03 | 14,31 | 15,10 | 3,78% | 361.987,00 |
| 20.02.2026 | 14,89 | 15,61 | 14,26 | 14,55 | -2,87% | 517.202,00 |
| 19.02.2026 | 16,14 | 16,14 | 14,98 | 14,98 | -6,32% | 537.748,00 |
| 18.02.2026 | 15,37 | 16,43 | 15,37 | 15,99 | 5,06% | 557.333,00 |
| 17.02.2026 | 14,55 | 15,30 | 14,22 | 15,22 | 5,99% | 647.451,00 |
| 13.02.2026 | 13,96 | 14,88 | 12,36 | 14,36 | 2,79% | 563.760,00 |
| 12.02.2026 | 13,65 | 14,37 | 13,45 | 13,97 | 1,31% | 560.727,00 |
| 11.02.2026 | 13,71 | 14,07 | 13,28 | 13,79 | -1,57% | 480.119,00 |
| 10.02.2026 | 11,74 | 14,15 | 11,72 | 14,01 | 21,30% | 1.034.161,00 |
| 09.02.2026 | 11,72 | 12,18 | 11,39 | 11,55 | 6,94% | 654.427,00 |
| 06.02.2026 | 10,21 | 11,32 | 10,21 | 10,80 | 6,51% | 805.450,00 |
| 05.02.2026 | 11,01 | 11,22 | 9,97 | 10,14 | -7,82% | 706.415,00 |
| 04.02.2026 | 11,79 | 11,96 | 10,88 | 11,00 | -6,78% | 708.027,00 |
| 03.02.2026 | 12,37 | 12,53 | 11,50 | 11,80 | -3,75% | 485.204,00 |
| 02.02.2026 | 12,25 | 12,66 | 11,82 | 12,26 | 0,08% | 453.596,00 |
| 30.01.2026 | 12,85 | 13,21 | 12,15 | 12,25 | -5,33% | 708.434,00 |
| 29.01.2026 | 13,42 | 13,85 | 12,61 | 12,94 | -3,79% | 367.846,00 |
| 28.01.2026 | 13,88 | 14,03 | 12,42 | 13,45 | -2,75% | 632.284,00 |
| 27.01.2026 | 14,02 | 14,02 | 13,75 | 13,83 | -1,57% | 452.828,00 |
| 26.01.2026 | 14,40 | 14,81 | 13,85 | 14,05 | -2,43% | 320.847,00 |
| 23.01.2026 | 14,72 | 15,52 | 14,12 | 14,40 | -2,04% | 370.430,00 |
| 22.01.2026 | 15,16 | 15,26 | 14,57 | 14,70 | -2,84% | 313.901,00 |
| 21.01.2026 | 14,84 | 15,24 | 14,71 | 15,13 | 2,37% | 279.665,00 |
| 20.01.2026 | 15,55 | 15,78 | 14,70 | 14,78 | -4,95% | 418.688,00 |
| 16.01.2026 | 15,42 | 16,02 | 15,02 | 15,55 | 0,78% | 509.466,00 |
| 15.01.2026 | 15,33 | 15,88 | 14,00 | 15,43 | -0,84% | 536.431,00 |
| 14.01.2026 | 15,92 | 16,08 | 15,19 | 15,56 | -2,87% | 656.700,00 |
| 13.01.2026 | 15,78 | 17,00 | 15,67 | 16,02 | 1,26% | 983.284,00 |
| 12.01.2026 | 17,00 | 17,23 | 15,24 | 15,82 | -5,16% | 702.114,00 |
| 09.01.2026 | 17,74 | 18,02 | 16,40 | 16,68 | -5,92% | 1.303.918,00 |
| 08.01.2026 | 17,50 | 18,29 | 17,20 | 17,73 | 2,49% | 1.418.583,00 |
| 07.01.2026 | 17,36 | 17,67 | 17,07 | 17,30 | -0,52% | 676.014,00 |
| 06.01.2026 | 17,00 | 17,50 | 16,98 | 17,39 | 3,33% | 907.338,00 |