3,710$
-1,59%
Echtzeit-Aktienkurs NANO-X IMAGING Ltd
Bid:
Ask:
Aktienkurse zur NANO-X IMAGING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 3,74 | 3,77 | 3,63 | 3,72 | -1,33% | 1.367.958,00 |
| 25.09.2025 | 3,86 | 3,87 | 3,70 | 3,77 | -4,80% | 1.624.046,00 |
| 24.09.2025 | 3,98 | 4,03 | 3,90 | 3,96 | -0,50% | 855.785,00 |
| 23.09.2025 | 4,04 | 4,14 | 3,95 | 3,98 | -1,00% | 1.030.758,00 |
| 22.09.2025 | 4,00 | 4,07 | 3,92 | 4,02 | 1,26% | 878.466,00 |
| 19.09.2025 | 4,19 | 4,20 | 3,96 | 3,97 | -4,57% | 1.642.106,00 |
| 18.09.2025 | 3,95 | 4,25 | 3,94 | 4,16 | 6,39% | 2.242.108,00 |
| 17.09.2025 | 3,93 | 4,04 | 3,86 | 3,91 | -0,26% | 924.228,00 |
| 16.09.2025 | 3,92 | 3,94 | 3,85 | 3,92 | 0,26% | 744.432,00 |
| 15.09.2025 | 3,90 | 3,97 | 3,82 | 3,91 | 0,13% | 834.378,00 |
| 12.09.2025 | 3,93 | 3,97 | 3,88 | 3,91 | -1,64% | 775.941,00 |
| 11.09.2025 | 3,80 | 4,03 | 3,80 | 3,97 | 5,03% | 962.148,00 |
| 10.09.2025 | 3,99 | 4,00 | 3,77 | 3,78 | -5,26% | 918.896,00 |
| 09.09.2025 | 3,99 | 4,06 | 3,94 | 3,99 | -0,75% | 864.861,00 |
| 08.09.2025 | 3,75 | 4,03 | 3,71 | 4,02 | 8,94% | 1.668.704,00 |
| 05.09.2025 | 3,76 | 3,80 | 3,63 | 3,69 | -0,81% | 967.039,00 |
| 04.09.2025 | 3,75 | 3,77 | 3,64 | 3,72 | -0,80% | 855.296,00 |
| 03.09.2025 | 3,78 | 3,83 | 3,65 | 3,75 | -0,79% | 1.490.644,00 |
| 02.09.2025 | 3,78 | 3,86 | 3,71 | 3,78 | -2,33% | 1.145.110,00 |
| 29.08.2025 | 3,89 | 3,92 | 3,83 | 3,87 | -0,26% | 792.305,00 |
| 28.08.2025 | 3,98 | 3,98 | 3,88 | 3,88 | -1,52% | 949.044,00 |
| 27.08.2025 | 3,94 | 4,01 | 3,92 | 3,94 | -0,76% | 747.762,00 |
| 26.08.2025 | 3,90 | 4,01 | 3,90 | 3,97 | 2,06% | 888.034,00 |
| 25.08.2025 | 4,06 | 4,06 | 3,89 | 3,89 | -4,19% | 913.579,00 |
| 22.08.2025 | 4,04 | 4,16 | 3,99 | 4,06 | 1,25% | 1.607.708,00 |
| 21.08.2025 | 3,84 | 4,06 | 3,84 | 4,01 | 2,69% | 1.257.820,00 |
| 20.08.2025 | 3,95 | 4,00 | 3,83 | 3,91 | -2,86% | 1.879.751,00 |
| 19.08.2025 | 4,20 | 4,22 | 3,99 | 4,02 | -5,63% | 1.832.758,00 |
| 18.08.2025 | 4,40 | 4,40 | 4,22 | 4,26 | -3,62% | 1.550.445,00 |
| 15.08.2025 | 4,52 | 4,56 | 4,39 | 4,42 | -1,78% | 1.007.629,00 |
| 14.08.2025 | 4,51 | 4,54 | 4,26 | 4,50 | -1,10% | 1.655.305,00 |
| 13.08.2025 | 4,49 | 4,61 | 4,34 | 4,55 | 2,13% | 1.747.656,00 |
| 12.08.2025 | 4,65 | 4,88 | 4,45 | 4,46 | -5,41% | 2.299.703,00 |
| 11.08.2025 | 4,70 | 4,84 | 4,68 | 4,71 | 1,29% | 1.530.890,00 |
| 08.08.2025 | 4,65 | 4,70 | 4,57 | 4,65 | 0,65% | 1.065.345,00 |
| 07.08.2025 | 4,73 | 4,82 | 4,61 | 4,62 | -1,70% | 1.115.576,00 |
| 06.08.2025 | 4,85 | 4,87 | 4,67 | 4,70 | -3,89% | 1.147.430,00 |
| 05.08.2025 | 4,86 | 4,95 | 4,78 | 4,89 | 2,95% | 1.077.500,00 |
| 04.08.2025 | 4,67 | 4,85 | 4,65 | 4,75 | 3,26% | 1.314.969,00 |
| 01.08.2025 | 4,59 | 4,67 | 4,50 | 4,60 | -2,54% | 1.381.976,00 |
| 31.07.2025 | 4,84 | 4,90 | 4,71 | 4,72 | -1,46% | 1.165.850,00 |
| 30.07.2025 | 4,97 | 5,08 | 4,74 | 4,79 | -2,15% | 1.356.033,00 |
| 29.07.2025 | 5,12 | 5,15 | 4,88 | 4,90 | -4,77% | 1.227.938,00 |
| 28.07.2025 | 5,24 | 5,26 | 5,10 | 5,14 | -1,15% | 692.023,00 |
| 25.07.2025 | 5,22 | 5,24 | 5,07 | 5,20 | 0,00% | 1.021.088,00 |
| 24.07.2025 | 5,40 | 5,40 | 5,20 | 5,20 | -4,59% | 931.391,00 |
| 23.07.2025 | 5,53 | 5,55 | 5,34 | 5,45 | -0,37% | 970.732,00 |
| 22.07.2025 | 5,20 | 5,49 | 5,12 | 5,47 | 5,80% | 1.149.344,00 |
| 21.07.2025 | 5,15 | 5,69 | 5,15 | 5,17 | 0,58% | 2.347.142,00 |
| 18.07.2025 | 5,10 | 5,30 | 5,09 | 5,14 | 1,38% | 1.628.740,00 |
| 17.07.2025 | 5,00 | 5,09 | 4,97 | 5,07 | 1,60% | 1.199.526,00 |
| 16.07.2025 | 4,92 | 5,01 | 4,84 | 4,99 | 1,63% | 1.321.907,00 |
| 15.07.2025 | 5,20 | 5,22 | 4,91 | 4,91 | -4,66% | 2.154.274,00 |
| 14.07.2025 | 5,05 | 5,17 | 5,03 | 5,15 | 1,78% | 825.431,00 |
| 11.07.2025 | 5,12 | 5,14 | 5,00 | 5,06 | -2,32% | 1.005.209,00 |
| 10.07.2025 | 5,25 | 5,29 | 5,16 | 5,18 | -0,58% | 693.226,00 |
| 09.07.2025 | 5,26 | 5,32 | 5,12 | 5,21 | -0,38% | 778.679,00 |
| 08.07.2025 | 5,15 | 5,35 | 5,15 | 5,23 | 2,15% | 961.400,00 |
| 07.07.2025 | 5,26 | 5,27 | 5,04 | 5,12 | -3,76% | 1.069.841,00 |
| 03.07.2025 | 5,33 | 5,40 | 5,28 | 5,32 | -0,19% | 443.685,00 |
| 02.07.2025 | 5,12 | 5,39 | 5,11 | 5,33 | 4,20% | 1.030.209,00 |
| 01.07.2025 | 5,09 | 5,28 | 4,98 | 5,12 | -0,87% | 819.876,00 |
| 30.06.2025 | 5,28 | 5,33 | 5,15 | 5,16 | -1,34% | 802.045,00 |
| 27.06.2025 | 5,40 | 5,40 | 5,16 | 5,23 | -2,79% | 3.049.186,00 |
| 26.06.2025 | 5,17 | 5,40 | 5,16 | 5,38 | 2,48% | 1.020.049,00 |
| 25.06.2025 | 5,24 | 5,31 | 5,08 | 5,25 | 0,96% | 1.011.488,00 |
| 24.06.2025 | 5,06 | 5,23 | 5,01 | 5,20 | 5,05% | 761.081,00 |
| 23.06.2025 | 4,90 | 5,03 | 4,75 | 4,95 | -0,80% | 1.300.692,00 |
| 20.06.2025 | 5,12 | 5,13 | 4,93 | 4,99 | -1,19% | 1.147.903,00 |
| 18.06.2025 | 5,10 | 5,17 | 5,03 | 5,05 | -0,20% | 617.134,00 |
| 17.06.2025 | 5,17 | 5,35 | 5,06 | 5,06 | -3,80% | 1.008.239,00 |
| 16.06.2025 | 5,12 | 5,28 | 5,03 | 5,26 | 4,37% | 802.167,00 |
| 13.06.2025 | 5,00 | 5,12 | 4,97 | 5,04 | -2,33% | 853.062,00 |
| 12.06.2025 | 5,37 | 5,39 | 5,15 | 5,16 | -4,62% | 904.576,00 |
| 11.06.2025 | 5,68 | 5,72 | 5,40 | 5,41 | -3,91% | 699.342,00 |
| 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 |