2,410$
Echtzeit-Aktienkurs NANO-X IMAGING Ltd
Bid:
Ask:
Aktienkurse zur NANO-X IMAGING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,37 | 2,43 | 2,30 | 2,41 | 0,00% | 1.054.578,00 |
| 01.04.2026 | 2,34 | 2,58 | 2,30 | 2,41 | 6,17% | 2.003.266,00 |
| 31.03.2026 | 2,20 | 2,30 | 2,20 | 2,27 | 3,18% | 755.878,00 |
| 30.03.2026 | 2,22 | 2,24 | 2,12 | 2,20 | -0,45% | 1.099.444,00 |
| 27.03.2026 | 2,28 | 2,28 | 2,16 | 2,21 | -2,64% | 966.144,00 |
| 26.03.2026 | 2,27 | 2,37 | 2,25 | 2,27 | -0,87% | 718.347,00 |
| 25.03.2026 | 2,43 | 2,46 | 2,27 | 2,29 | -4,58% | 792.155,00 |
| 24.03.2026 | 2,40 | 2,42 | 2,32 | 2,40 | -1,64% | 702.177,00 |
| 23.03.2026 | 2,45 | 2,52 | 2,43 | 2,44 | 1,24% | 610.296,00 |
| 20.03.2026 | 2,50 | 2,51 | 2,38 | 2,41 | -3,98% | 1.098.359,00 |
| 19.03.2026 | 2,42 | 2,55 | 2,42 | 2,51 | 2,03% | 401.346,00 |
| 18.03.2026 | 2,56 | 2,58 | 2,44 | 2,46 | -5,38% | 595.226,00 |
| 17.03.2026 | 2,57 | 2,62 | 2,54 | 2,60 | 0,39% | 399.838,00 |
| 16.03.2026 | 2,54 | 2,62 | 2,54 | 2,59 | 2,57% | 631.657,00 |
| 13.03.2026 | 2,60 | 2,66 | 2,49 | 2,53 | -2,13% | 614.533,00 |
| 12.03.2026 | 2,60 | 2,69 | 2,56 | 2,58 | -1,90% | 520.790,00 |
| 11.03.2026 | 2,63 | 2,67 | 2,56 | 2,63 | 0,00% | 481.941,00 |
| 10.03.2026 | 2,73 | 2,75 | 2,60 | 2,63 | -2,95% | 666.628,00 |
| 09.03.2026 | 2,66 | 2,72 | 2,57 | 2,71 | 0,37% | 860.536,00 |
| 06.03.2026 | 2,59 | 2,75 | 2,58 | 2,70 | 4,25% | 835.415,00 |
| 05.03.2026 | 2,61 | 2,63 | 2,52 | 2,59 | -2,26% | 664.326,00 |
| 04.03.2026 | 2,73 | 2,75 | 2,58 | 2,65 | 2,32% | 1.061.172,00 |
| 03.03.2026 | 2,43 | 2,73 | 2,37 | 2,59 | 5,28% | 1.310.649,00 |
| 02.03.2026 | 2,33 | 2,49 | 2,33 | 2,46 | 3,80% | 648.827,00 |
| 27.02.2026 | 2,44 | 2,46 | 2,33 | 2,37 | -4,44% | 751.627,00 |
| 26.02.2026 | 2,46 | 2,50 | 2,42 | 2,48 | 1,22% | 502.574,00 |
| 25.02.2026 | 2,46 | 2,49 | 2,37 | 2,45 | 0,82% | 702.723,00 |
| 24.02.2026 | 2,37 | 2,52 | 2,37 | 2,43 | 2,53% | 666.958,00 |
| 23.02.2026 | 2,40 | 2,48 | 2,33 | 2,37 | -2,47% | 830.526,00 |
| 20.02.2026 | 2,38 | 2,50 | 2,33 | 2,43 | 1,67% | 1.265.536,00 |
| 19.02.2026 | 2,33 | 2,41 | 2,28 | 2,39 | 2,14% | 639.032,00 |
| 18.02.2026 | 2,29 | 2,40 | 2,24 | 2,34 | 1,74% | 815.079,00 |
| 17.02.2026 | 2,30 | 2,32 | 2,19 | 2,30 | 0,88% | 774.723,00 |
| 13.02.2026 | 2,17 | 2,40 | 2,17 | 2,28 | 6,54% | 1.293.388,00 |
| 12.02.2026 | 2,23 | 2,26 | 2,11 | 2,14 | -4,46% | 1.160.771,00 |
| 11.02.2026 | 2,42 | 2,43 | 2,22 | 2,24 | -5,88% | 1.235.536,00 |
| 10.02.2026 | 2,41 | 2,50 | 2,36 | 2,38 | 0,42% | 694.499,00 |
| 09.02.2026 | 2,44 | 2,44 | 2,32 | 2,37 | -2,87% | 1.313.447,00 |
| 06.02.2026 | 2,35 | 2,47 | 2,31 | 2,44 | 7,02% | 1.026.850,00 |
| 05.02.2026 | 2,39 | 2,43 | 2,27 | 2,28 | -5,79% | 2.117.285,00 |
| 04.02.2026 | 2,58 | 2,62 | 2,38 | 2,42 | -5,10% | 1.844.106,00 |
| 03.02.2026 | 2,96 | 2,97 | 2,46 | 2,55 | -6,25% | 3.154.154,00 |
| 02.02.2026 | 2,70 | 2,78 | 2,64 | 2,72 | -0,37% | 1.003.455,00 |
| 30.01.2026 | 2,84 | 2,89 | 2,71 | 2,73 | -3,19% | 1.204.262,00 |
| 29.01.2026 | 3,00 | 3,01 | 2,70 | 2,82 | -6,31% | 3.053.882,00 |
| 28.01.2026 | 3,20 | 3,21 | 2,99 | 3,01 | -5,94% | 1.132.343,00 |
| 27.01.2026 | 3,01 | 3,22 | 3,00 | 3,20 | 6,31% | 937.556,00 |
| 26.01.2026 | 3,29 | 3,29 | 2,97 | 3,01 | -8,79% | 1.110.286,00 |
| 23.01.2026 | 3,12 | 3,33 | 3,04 | 3,30 | 6,11% | 1.125.780,00 |
| 22.01.2026 | 3,03 | 3,16 | 3,03 | 3,11 | 2,98% | 656.165,00 |
| 21.01.2026 | 3,00 | 3,09 | 2,93 | 3,02 | 1,00% | 872.398,00 |
| 20.01.2026 | 3,02 | 3,07 | 2,90 | 2,99 | -5,08% | 1.056.899,00 |
| 16.01.2026 | 3,06 | 3,20 | 2,99 | 3,15 | 2,61% | 1.293.744,00 |
| 15.01.2026 | 3,03 | 3,08 | 2,95 | 3,07 | 1,66% | 862.426,00 |
| 14.01.2026 | 3,06 | 3,09 | 2,96 | 3,02 | -0,66% | 976.475,00 |
| 13.01.2026 | 3,01 | 3,06 | 2,89 | 3,04 | 1,33% | 776.205,00 |
| 12.01.2026 | 2,99 | 3,00 | 2,90 | 3,00 | 1,01% | 774.364,00 |
| 09.01.2026 | 3,03 | 3,11 | 2,94 | 2,97 | -1,33% | 800.061,00 |
| 08.01.2026 | 3,02 | 3,11 | 3,01 | 3,01 | -0,66% | 634.630,00 |
| 07.01.2026 | 3,04 | 3,13 | 3,01 | 3,03 | 0,00% | 646.146,00 |
| 06.01.2026 | 3,03 | 3,12 | 2,97 | 3,03 | 0,33% | 834.445,00 |
| 05.01.2026 | 2,91 | 3,07 | 2,91 | 3,02 | 6,71% | 1.105.692,00 |
| 02.01.2026 | 2,88 | 2,89 | 2,80 | 2,83 | 1,07% | 1.101.789,00 |
| 31.12.2025 | 2,83 | 2,87 | 2,77 | 2,80 | -1,06% | 1.616.130,00 |
| 30.12.2025 | 2,78 | 2,85 | 2,76 | 2,83 | 1,80% | 1.751.449,00 |
| 29.12.2025 | 2,83 | 2,91 | 2,78 | 2,78 | -2,80% | 1.653.902,00 |
| 26.12.2025 | 2,94 | 2,95 | 2,83 | 2,86 | -4,03% | 1.517.421,00 |
| 24.12.2025 | 2,98 | 3,00 | 2,93 | 2,98 | -0,67% | 587.212,00 |
| 23.12.2025 | 3,03 | 3,07 | 2,92 | 3,00 | -2,91% | 1.554.093,00 |
| 22.12.2025 | 2,99 | 3,13 | 2,89 | 3,09 | 3,34% | 1.774.692,00 |
| 19.12.2025 | 3,01 | 3,03 | 2,96 | 2,99 | 0,34% | 1.365.196,00 |
| 18.12.2025 | 3,08 | 3,16 | 2,96 | 2,98 | -1,00% | 1.852.887,00 |
| 17.12.2025 | 3,21 | 3,28 | 3,00 | 3,01 | -6,23% | 1.227.221,00 |
| 16.12.2025 | 3,20 | 3,27 | 3,15 | 3,21 | -0,93% | 993.425,00 |
| 15.12.2025 | 3,26 | 3,26 | 3,11 | 3,24 | 0,62% | 1.160.302,00 |
| 12.12.2025 | 3,34 | 3,40 | 3,20 | 3,22 | -3,59% | 1.090.203,00 |
| 11.12.2025 | 3,42 | 3,44 | 3,27 | 3,34 | -2,34% | 1.229.526,00 |
| 10.12.2025 | 3,53 | 3,57 | 3,41 | 3,42 | -4,47% | 1.451.456,00 |
| 09.12.2025 | 3,71 | 3,74 | 3,58 | 3,58 | -4,02% | 1.061.566,00 |
| 08.12.2025 | 3,68 | 3,86 | 3,66 | 3,73 | 2,47% | 1.620.578,00 |
| 05.12.2025 | 3,88 | 3,88 | 3,62 | 3,64 | -4,96% | 1.325.340,00 |
| 04.12.2025 | 3,82 | 3,85 | 3,70 | 3,83 | -0,78% | 1.324.672,00 |
| 03.12.2025 | 3,90 | 3,92 | 3,76 | 3,86 | -1,15% | 1.881.541,00 |
| 02.12.2025 | 4,05 | 4,06 | 3,90 | 3,91 | -2,50% | 1.228.039,00 |
| 01.12.2025 | 4,36 | 4,37 | 4,00 | 4,01 | -10,60% | 2.225.697,00 |
| 28.11.2025 | 4,58 | 4,63 | 4,31 | 4,48 | -1,54% | 1.227.027,00 |
| 26.11.2025 | 4,62 | 4,71 | 4,31 | 4,55 | 0,66% | 2.698.220,00 |
| 25.11.2025 | 4,32 | 4,70 | 4,20 | 4,52 | 9,44% | 3.986.009,00 |
| 24.11.2025 | 4,24 | 4,28 | 3,97 | 4,13 | -5,28% | 3.681.262,00 |
| 21.11.2025 | 3,53 | 4,48 | 3,53 | 4,36 | 26,38% | 12.914.188,00 |
| 20.11.2025 | 3,58 | 3,98 | 3,36 | 3,45 | 13,86% | 6.499.324,00 |
| 19.11.2025 | 3,35 | 3,38 | 3,02 | 3,03 | -8,46% | 1.845.317,00 |
| 18.11.2025 | 2,93 | 3,34 | 2,93 | 3,31 | 16,96% | 4.395.328,00 |
| 17.11.2025 | 2,94 | 2,95 | 2,78 | 2,83 | -4,71% | 1.086.712,00 |
| 14.11.2025 | 2,84 | 3,02 | 2,83 | 2,97 | 1,71% | 847.027,00 |
| 13.11.2025 | 3,03 | 3,03 | 2,86 | 2,92 | -3,95% | 1.414.165,00 |
| 12.11.2025 | 3,10 | 3,13 | 2,98 | 3,04 | -1,94% | 633.958,00 |
| 11.11.2025 | 3,00 | 3,12 | 2,98 | 3,10 | 3,33% | 604.884,00 |
| 10.11.2025 | 3,12 | 3,15 | 2,95 | 3,00 | -1,64% | 994.398,00 |
| 07.11.2025 | 3,10 | 3,13 | 2,86 | 3,05 | -3,17% | 2.152.161,00 |