5,610$
1,63%
Echtzeit-Aktienkurs NANO-X IMAGING Ltd
Bid:
Ask:
Aktienkurse zur NANO-X IMAGING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 5,52 | 5,70 | 5,46 | 5,63 | 1,99% | 879.768,00 |
| 09.06.2025 | 5,65 | 5,66 | 5,47 | 5,52 | -0,18% | 859.985,00 |
| 06.06.2025 | 5,17 | 5,62 | 5,17 | 5,53 | 7,80% | 1.398.643,00 |
| 05.06.2025 | 5,19 | 5,24 | 5,06 | 5,13 | -2,10% | 1.198.733,00 |
| 04.06.2025 | 5,34 | 5,37 | 5,22 | 5,24 | -1,32% | 686.501,00 |
| 03.06.2025 | 5,31 | 5,46 | 5,22 | 5,31 | 1,53% | 1.518.150,00 |
| 02.06.2025 | 5,12 | 5,31 | 5,01 | 5,23 | 2,15% | 935.740,00 |
| 30.05.2025 | 5,20 | 5,23 | 5,01 | 5,12 | -2,48% | 818.890,00 |
| 29.05.2025 | 5,28 | 5,37 | 5,15 | 5,25 | 1,94% | 1.128.503,00 |
| 28.05.2025 | 5,32 | 5,37 | 5,11 | 5,15 | -0,58% | 939.979,00 |
| 27.05.2025 | 5,19 | 5,28 | 4,97 | 5,18 | 0,97% | 1.311.758,00 |
| 23.05.2025 | 5,02 | 5,27 | 5,02 | 5,13 | -2,10% | 745.236,00 |
| 22.05.2025 | 4,80 | 5,44 | 4,80 | 5,24 | 0,00% | 1.791.373,00 |
| 21.05.2025 | 5,55 | 5,58 | 5,16 | 5,24 | -4,55% | 1.256.768,00 |
| 20.05.2025 | 5,50 | 5,62 | 5,38 | 5,49 | 0,18% | 614.550,00 |
| 19.05.2025 | 5,43 | 5,52 | 5,38 | 5,48 | -2,14% | 691.306,00 |
| 16.05.2025 | 5,48 | 5,65 | 5,47 | 5,60 | 2,75% | 863.338,00 |
| 15.05.2025 | 5,56 | 5,57 | 5,26 | 5,45 | -2,85% | 749.602,00 |
| 14.05.2025 | 5,73 | 5,77 | 5,50 | 5,61 | -1,75% | 793.944,00 |
| 13.05.2025 | 5,57 | 5,86 | 5,57 | 5,71 | 2,70% | 1.281.359,00 |
| 12.05.2025 | 5,47 | 5,62 | 5,37 | 5,56 | 6,11% | 1.025.885,00 |
| 09.05.2025 | 5,15 | 5,33 | 5,15 | 5,24 | 1,16% | 569.285,00 |
| 08.05.2025 | 4,99 | 5,31 | 4,99 | 5,18 | 4,86% | 855.633,00 |
| 07.05.2025 | 4,92 | 5,03 | 4,85 | 4,94 | 0,20% | 542.342,00 |
| 06.05.2025 | 4,96 | 4,99 | 4,85 | 4,93 | -2,18% | 577.360,00 |
| 05.05.2025 | 5,10 | 5,11 | 4,91 | 5,04 | -2,14% | 834.067,00 |
| 02.05.2025 | 5,06 | 5,25 | 5,05 | 5,15 | 3,21% | 867.235,00 |
| 01.05.2025 | 5,06 | 5,11 | 4,94 | 4,99 | -0,60% | 498.756,00 |
| 30.04.2025 | 4,85 | 5,08 | 4,76 | 5,02 | 0,60% | 834.747,00 |
| 29.04.2025 | 5,12 | 5,17 | 4,99 | 4,99 | -3,11% | 664.865,00 |
| 28.04.2025 | 5,29 | 5,38 | 5,08 | 5,15 | -1,90% | 610.255,00 |
| 25.04.2025 | 5,26 | 5,38 | 5,22 | 5,25 | -1,32% | 661.186,00 |
| 24.04.2025 | 5,13 | 5,35 | 5,09 | 5,32 | 4,21% | 656.548,00 |
| 23.04.2025 | 5,20 | 5,42 | 5,10 | 5,11 | 2,51% | 1.026.792,00 |
| 22.04.2025 | 4,78 | 5,05 | 4,78 | 4,98 | 4,84% | 794.281,00 |
| 21.04.2025 | 5,06 | 5,08 | 4,67 | 4,75 | -8,65% | 1.188.863,00 |
| 17.04.2025 | 4,82 | 5,30 | 4,80 | 5,20 | 15,56% | 4.191.082,00 |
| 16.04.2025 | 4,62 | 4,65 | 4,40 | 4,50 | -4,26% | 559.515,00 |
| 15.04.2025 | 4,68 | 4,84 | 4,60 | 4,70 | -0,84% | 599.498,00 |
| 14.04.2025 | 4,77 | 4,79 | 4,56 | 4,74 | 2,82% | 661.231,00 |
| 11.04.2025 | 4,39 | 4,63 | 4,33 | 4,61 | 4,54% | 730.337,00 |
| 10.04.2025 | 4,35 | 4,50 | 4,22 | 4,41 | -2,22% | 1.169.499,00 |
| 09.04.2025 | 4,05 | 4,67 | 3,87 | 4,51 | 10,00% | 2.400.839,00 |
| 08.04.2025 | 4,62 | 4,70 | 4,04 | 4,10 | -7,03% | 1.010.376,00 |
| 07.04.2025 | 4,15 | 4,45 | 3,75 | 4,41 | 0,23% | 2.332.097,00 |
| 04.04.2025 | 4,50 | 4,58 | 4,16 | 4,40 | -5,48% | 1.873.455,00 |
| 03.04.2025 | 4,58 | 4,82 | 4,58 | 4,66 | -5,19% | 1.016.630,00 |
| 02.04.2025 | 4,71 | 5,04 | 4,65 | 4,91 | 1,66% | 1.189.113,00 |
| 01.04.2025 | 4,87 | 5,07 | 4,79 | 4,83 | -3,30% | 1.512.078,00 |
| 31.03.2025 | 4,87 | 5,06 | 4,61 | 5,00 | -4,49% | 2.487.210,00 |
| 28.03.2025 | 5,41 | 5,45 | 5,06 | 5,23 | -4,21% | 2.752.820,00 |
| 27.03.2025 | 5,56 | 5,70 | 5,44 | 5,46 | -2,67% | 1.392.191,00 |
| 26.03.2025 | 5,90 | 5,90 | 5,59 | 5,61 | -4,92% | 914.355,00 |
| 25.03.2025 | 6,10 | 6,10 | 5,78 | 5,90 | -3,59% | 1.158.173,00 |
| 24.03.2025 | 6,14 | 6,22 | 6,00 | 6,12 | 1,16% | 1.079.809,00 |
| 21.03.2025 | 5,78 | 6,07 | 5,70 | 6,05 | 2,02% | 735.245,00 |
| 20.03.2025 | 5,82 | 6,06 | 5,82 | 5,93 | -0,50% | 730.767,00 |
| 19.03.2025 | 5,77 | 6,04 | 5,70 | 5,96 | 3,83% | 1.014.518,00 |
| 18.03.2025 | 5,72 | 5,87 | 5,55 | 5,74 | -1,54% | 1.003.896,00 |
| 17.03.2025 | 5,67 | 5,88 | 5,65 | 5,83 | 2,46% | 1.235.702,00 |
| 14.03.2025 | 5,53 | 5,69 | 5,42 | 5,69 | 5,18% | 1.650.830,00 |
| 13.03.2025 | 5,40 | 5,51 | 5,22 | 5,41 | -0,92% | 1.372.024,00 |
| 12.03.2025 | 5,62 | 5,65 | 5,35 | 5,46 | 0,37% | 1.752.473,00 |
| 11.03.2025 | 5,41 | 5,53 | 5,19 | 5,44 | 0,09% | 2.228.311,00 |
| 10.03.2025 | 5,80 | 5,82 | 5,30 | 5,44 | -10,02% | 2.665.599,00 |
| 07.03.2025 | 6,07 | 6,19 | 5,87 | 6,04 | -1,31% | 2.174.792,00 |
| 06.03.2025 | 6,18 | 6,39 | 6,11 | 6,12 | -4,23% | 1.687.719,00 |
| 05.03.2025 | 6,02 | 6,42 | 6,00 | 6,39 | 5,97% | 1.756.304,00 |
| 04.03.2025 | 5,55 | 6,24 | 5,49 | 6,03 | 5,33% | 2.967.382,00 |
| 03.03.2025 | 6,28 | 6,29 | 5,70 | 5,73 | -7,51% | 1.860.410,00 |
| 28.02.2025 | 5,95 | 6,21 | 5,80 | 6,19 | 2,40% | 1.397.787,00 |
| 27.02.2025 | 6,41 | 6,51 | 6,03 | 6,05 | -5,55% | 2.212.173,00 |
| 26.02.2025 | 6,33 | 6,75 | 6,30 | 6,40 | 1,91% | 1.851.043,00 |
| 25.02.2025 | 6,44 | 6,70 | 6,03 | 6,28 | 4,32% | 5.124.452,00 |
| 24.02.2025 | 6,42 | 6,42 | 5,96 | 6,02 | -4,44% | 2.495.184,00 |
| 21.02.2025 | 6,45 | 6,64 | 6,28 | 6,30 | -1,56% | 2.273.852,00 |
| 20.02.2025 | 6,65 | 6,65 | 6,32 | 6,40 | -3,47% | 2.446.367,00 |
| 19.02.2025 | 6,58 | 6,80 | 6,46 | 6,63 | 1,38% | 2.089.560,00 |
| 18.02.2025 | 6,68 | 7,13 | 6,54 | 6,54 | -2,68% | 2.961.986,00 |
| 14.02.2025 | 6,90 | 7,23 | 6,45 | 6,72 | -10,99% | 9.456.421,00 |
| 13.02.2025 | 7,10 | 7,60 | 7,02 | 7,55 | 8,01% | 2.701.271,00 |
| 12.02.2025 | 6,90 | 7,06 | 6,84 | 6,99 | 0,29% | 1.765.597,00 |
| 11.02.2025 | 7,16 | 7,18 | 6,92 | 6,97 | -4,13% | 1.931.584,00 |
| 10.02.2025 | 7,20 | 7,44 | 7,10 | 7,27 | 1,39% | 1.988.183,00 |
| 07.02.2025 | 7,38 | 7,69 | 7,11 | 7,17 | -2,45% | 2.231.035,00 |
| 06.02.2025 | 7,41 | 7,83 | 7,33 | 7,35 | 0,96% | 2.505.118,00 |
| 05.02.2025 | 7,25 | 7,40 | 7,19 | 7,28 | 0,69% | 1.599.543,00 |
| 04.02.2025 | 7,03 | 7,29 | 7,00 | 7,23 | 2,12% | 1.503.044,00 |
| 03.02.2025 | 6,93 | 7,20 | 6,81 | 7,08 | -2,75% | 2.046.354,00 |
| 31.01.2025 | 7,62 | 8,04 | 7,12 | 7,28 | -3,96% | 2.570.253,00 |
| 30.01.2025 | 7,66 | 7,82 | 7,46 | 7,58 | 1,07% | 1.773.998,00 |
| 29.01.2025 | 7,69 | 7,73 | 7,31 | 7,50 | -1,83% | 1.574.789,00 |
| 28.01.2025 | 7,62 | 7,77 | 7,35 | 7,64 | 1,87% | 1.543.668,00 |
| 27.01.2025 | 7,99 | 8,10 | 7,31 | 7,50 | -8,98% | 3.126.614,00 |
| 24.01.2025 | 8,80 | 9,11 | 8,21 | 8,24 | -5,83% | 2.754.304,00 |
| 23.01.2025 | 8,74 | 8,86 | 8,35 | 8,75 | -2,78% | 2.600.896,00 |
| 22.01.2025 | 8,60 | 9,20 | 8,46 | 9,00 | 7,40% | 3.641.293,00 |
| 21.01.2025 | 8,43 | 8,50 | 8,04 | 8,38 | -0,36% | 1.960.725,00 |
| 17.01.2025 | 8,55 | 9,09 | 8,39 | 8,41 | 0,84% | 3.678.824,00 |
| 16.01.2025 | 8,45 | 8,53 | 8,19 | 8,34 | -1,24% | 1.975.715,00 |