2,290$
7,01%
Echtzeit-Aktienkurs NANO-X IMAGING Ltd
Bid:
Ask:
Aktienkurse zur NANO-X IMAGING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,17 | 2,40 | 2,17 | 2,28 | 6,54% | 1.293.388,00 |
| 12.02.2026 | 2,26 | 2,26 | 2,11 | 2,14 | -4,46% | 1.154.040,00 |
| 11.02.2026 | 2,43 | 2,43 | 2,22 | 2,24 | -5,88% | 1.225.423,00 |
| 10.02.2026 | 2,41 | 2,50 | 2,36 | 2,38 | 0,42% | 690.199,00 |
| 09.02.2026 | 2,44 | 2,44 | 2,32 | 2,37 | -2,87% | 1.308.297,00 |
| 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% | 2.089.764,00 |
| 04.02.2026 | 2,58 | 2,62 | 2,38 | 2,42 | -5,10% | 1.804.905,00 |
| 03.02.2026 | 2,96 | 2,97 | 2,46 | 2,55 | -6,25% | 3.134.921,00 |
| 02.02.2026 | 2,70 | 2,78 | 2,64 | 2,72 | -0,37% | 996.105,00 |
| 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% | 3.039.039,00 |
| 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% | 921.492,00 |
| 26.01.2026 | 3,29 | 3,29 | 2,97 | 3,01 | -8,79% | 1.104.155,00 |
| 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% | 654.703,00 |
| 21.01.2026 | 3,00 | 3,09 | 2,93 | 3,02 | 1,00% | 868.735,00 |
| 20.01.2026 | 3,02 | 3,07 | 2,90 | 2,99 | -5,08% | 1.046.620,00 |
| 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 | 1,49% | 857.512,00 |
| 14.01.2026 | 3,06 | 3,09 | 2,96 | 3,03 | -0,49% | 972.100,00 |
| 13.01.2026 | 3,01 | 3,06 | 2,89 | 3,04 | 1,33% | 775.386,00 |
| 12.01.2026 | 2,99 | 3,00 | 2,90 | 3,00 | 1,01% | 772.526,00 |
| 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% | 624.118,00 |
| 07.01.2026 | 3,04 | 3,13 | 3,01 | 3,03 | 0,00% | 641.691,00 |
| 06.01.2026 | 3,03 | 3,12 | 2,97 | 3,03 | 0,33% | 822.211,00 |
| 05.01.2026 | 2,91 | 3,07 | 2,91 | 3,02 | 6,71% | 1.098.985,00 |
| 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% | 1.735.841,00 |
| 29.12.2025 | 2,83 | 2,91 | 2,78 | 2,78 | -2,80% | 1.633.818,00 |
| 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% | 1.551.326,00 |
| 22.12.2025 | 2,99 | 3,13 | 2,89 | 3,09 | 3,34% | 1.761.182,00 |
| 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% | 1.838.741,00 |
| 17.12.2025 | 3,21 | 3,28 | 3,00 | 3,01 | -6,23% | 1.209.285,00 |
| 16.12.2025 | 3,20 | 3,27 | 3,15 | 3,21 | -0,93% | 991.525,00 |
| 15.12.2025 | 3,26 | 3,26 | 3,11 | 3,24 | 0,62% | 1.148.122,00 |
| 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% | 1.223.301,00 |
| 10.12.2025 | 3,53 | 3,57 | 3,41 | 3,42 | -4,47% | 1.445.686,00 |
| 09.12.2025 | 3,71 | 3,74 | 3,58 | 3,58 | -4,02% | 1.043.115,00 |
| 08.12.2025 | 3,68 | 3,86 | 3,66 | 3,73 | 2,47% | 1.610.541,00 |
| 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% | 1.312.880,00 |
| 03.12.2025 | 3,90 | 3,92 | 3,76 | 3,86 | -1,15% | 1.862.904,00 |
| 02.12.2025 | 4,05 | 4,06 | 3,90 | 3,91 | -2,50% | 1.181.325,00 |
| 01.12.2025 | 4,36 | 4,37 | 4,00 | 4,01 | -10,60% | 2.207.281,00 |
| 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% | 3.668.345,00 |
| 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% | 6.473.139,00 |
| 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% | 4.365.006,00 |
| 17.11.2025 | 2,94 | 2,95 | 2,78 | 2,83 | -4,71% | 1.081.018,00 |
| 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% | 1.405.195,00 |
| 12.11.2025 | 3,10 | 3,13 | 2,98 | 3,04 | -2,25% | 629.519,00 |
| 11.11.2025 | 3,00 | 3,12 | 2,98 | 3,11 | 3,67% | 603.077,00 |
| 10.11.2025 | 3,12 | 3,15 | 2,95 | 3,00 | -1,64% | 977.161,00 |
| 07.11.2025 | 3,10 | 3,13 | 2,86 | 3,05 | -3,17% | 2.152.161,00 |
| 06.11.2025 | 3,29 | 3,30 | 3,13 | 3,15 | -3,37% | 1.042.176,00 |
| 05.11.2025 | 3,29 | 3,40 | 3,25 | 3,26 | 0,31% | 855.047,00 |
| 04.11.2025 | 3,31 | 3,40 | 3,23 | 3,25 | -4,69% | 965.600,00 |
| 03.11.2025 | 3,65 | 3,65 | 3,37 | 3,41 | -6,06% | 1.329.187,00 |
| 31.10.2025 | 3,70 | 3,72 | 3,57 | 3,63 | -0,27% | 1.184.247,00 |
| 30.10.2025 | 3,72 | 3,75 | 3,63 | 3,64 | -2,67% | 784.804,00 |
| 29.10.2025 | 3,89 | 3,93 | 3,71 | 3,74 | -3,86% | 1.168.905,00 |
| 28.10.2025 | 4,01 | 4,01 | 3,87 | 3,89 | -3,47% | 1.004.254,00 |
| 27.10.2025 | 4,10 | 4,14 | 3,91 | 4,03 | -0,74% | 991.356,00 |
| 24.10.2025 | 4,12 | 4,17 | 4,05 | 4,06 | -0,73% | 643.857,00 |
| 23.10.2025 | 4,03 | 4,13 | 3,99 | 4,09 | 2,00% | 778.053,00 |
| 22.10.2025 | 4,07 | 4,11 | 3,86 | 4,01 | -1,72% | 1.275.612,00 |
| 21.10.2025 | 4,12 | 4,19 | 4,04 | 4,08 | -3,32% | 662.387,00 |
| 20.10.2025 | 4,10 | 4,32 | 4,10 | 4,22 | 5,76% | 875.600,00 |
| 17.10.2025 | 4,06 | 4,09 | 3,90 | 3,99 | -3,16% | 1.423.425,00 |
| 16.10.2025 | 4,42 | 4,43 | 4,03 | 4,12 | -5,72% | 1.639.556,00 |
| 15.10.2025 | 4,24 | 4,49 | 4,15 | 4,37 | 6,07% | 2.593.729,00 |
| 14.10.2025 | 3,95 | 4,21 | 3,86 | 4,12 | 1,48% | 1.214.073,00 |
| 13.10.2025 | 3,97 | 4,08 | 3,92 | 4,06 | 4,10% | 860.356,00 |
| 10.10.2025 | 4,14 | 4,16 | 3,84 | 3,90 | -4,88% | 1.803.541,00 |
| 09.10.2025 | 4,33 | 4,33 | 4,03 | 4,10 | -5,31% | 1.207.305,00 |
| 08.10.2025 | 3,99 | 4,35 | 3,96 | 4,33 | 8,79% | 2.029.473,00 |
| 07.10.2025 | 4,12 | 4,13 | 3,89 | 3,98 | -3,63% | 1.100.415,00 |
| 06.10.2025 | 3,95 | 4,15 | 3,84 | 4,13 | 5,09% | 1.798.819,00 |
| 03.10.2025 | 3,83 | 3,95 | 3,79 | 3,93 | 3,69% | 491.785,00 |
| 02.10.2025 | 3,71 | 3,81 | 3,67 | 3,79 | 2,71% | 1.296.803,00 |
| 01.10.2025 | 3,66 | 3,76 | 3,64 | 3,69 | -0,27% | 1.122.810,00 |
| 30.09.2025 | 3,72 | 3,75 | 3,60 | 3,70 | -1,33% | 1.618.999,00 |
| 29.09.2025 | 3,75 | 3,85 | 3,68 | 3,75 | 0,81% | 1.546.785,00 |
| 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 |