0,853$
2,22%
Echtzeit-Aktienkurs Myomo
Bid:
Ask:
Aktienkurse zur Myomo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 0,85 | 0,87 | 0,83 | 0,84 | 0,72% | 937.765,00 |
| 17.09.2025 | 0,81 | 0,90 | 0,81 | 0,83 | 1,40% | 3.278.958,00 |
| 16.09.2025 | 0,88 | 0,88 | 0,80 | 0,82 | -6,46% | 2.963.740,00 |
| 15.09.2025 | 0,86 | 0,88 | 0,84 | 0,88 | 4,18% | 2.888.202,00 |
| 12.09.2025 | 0,90 | 0,93 | 0,81 | 0,84 | -6,12% | 2.706.604,00 |
| 11.09.2025 | 0,87 | 0,93 | 0,87 | 0,90 | 3,10% | 1.022.242,00 |
| 10.09.2025 | 0,95 | 0,98 | 0,85 | 0,87 | -8,31% | 2.216.771,00 |
| 09.09.2025 | 1,00 | 1,01 | 0,94 | 0,95 | -4,24% | 835.561,00 |
| 08.09.2025 | 1,00 | 1,00 | 0,97 | 0,99 | -0,49% | 645.663,00 |
| 05.09.2025 | 1,01 | 1,02 | 0,96 | 1,00 | -1,19% | 893.834,00 |
| 04.09.2025 | 1,03 | 1,03 | 0,97 | 1,01 | -1,94% | 1.193.206,00 |
| 03.09.2025 | 1,06 | 1,07 | 1,01 | 1,03 | -2,83% | 609.656,00 |
| 02.09.2025 | 1,08 | 1,09 | 1,03 | 1,06 | 0,95% | 783.144,00 |
| 29.08.2025 | 1,08 | 1,09 | 1,01 | 1,05 | -1,87% | 1.106.906,00 |
| 28.08.2025 | 1,13 | 1,13 | 1,05 | 1,07 | -4,46% | 1.044.722,00 |
| 27.08.2025 | 1,13 | 1,17 | 1,10 | 1,12 | 0,00% | 1.570.163,00 |
| 26.08.2025 | 1,14 | 1,16 | 1,08 | 1,12 | 2,75% | 1.063.781,00 |
| 25.08.2025 | 1,17 | 1,18 | 1,07 | 1,09 | -7,63% | 1.334.647,00 |
| 22.08.2025 | 1,11 | 1,20 | 1,10 | 1,18 | 5,36% | 1.228.897,00 |
| 21.08.2025 | 1,13 | 1,15 | 1,09 | 1,12 | 0,00% | 828.758,00 |
| 20.08.2025 | 1,14 | 1,26 | 1,12 | 1,12 | -1,75% | 2.183.836,00 |
| 19.08.2025 | 1,16 | 1,24 | 1,12 | 1,14 | 1,79% | 2.959.720,00 |
| 18.08.2025 | 1,01 | 1,14 | 1,00 | 1,12 | 14,87% | 4.298.954,00 |
| 15.08.2025 | 0,97 | 1,00 | 0,92 | 0,98 | -0,51% | 3.273.438,00 |
| 14.08.2025 | 1,04 | 1,04 | 0,95 | 0,98 | -6,67% | 2.760.644,00 |
| 13.08.2025 | 1,10 | 1,16 | 1,04 | 1,05 | -2,78% | 2.917.509,00 |
| 12.08.2025 | 1,11 | 1,13 | 0,95 | 1,08 | -38,64% | 8.738.310,00 |
| 11.08.2025 | 1,82 | 1,84 | 1,67 | 1,76 | -3,83% | 2.106.232,00 |
| 08.08.2025 | 1,85 | 1,99 | 1,80 | 1,83 | 2,23% | 678.827,00 |
| 07.08.2025 | 1,90 | 1,90 | 1,78 | 1,79 | -3,24% | 421.306,00 |
| 06.08.2025 | 1,99 | 2,01 | 1,85 | 1,85 | -6,09% | 382.873,00 |
| 05.08.2025 | 1,98 | 2,02 | 1,95 | 1,97 | 0,51% | 263.619,00 |
| 04.08.2025 | 1,89 | 1,96 | 1,87 | 1,96 | 4,81% | 344.615,00 |
| 01.08.2025 | 1,90 | 1,91 | 1,83 | 1,87 | -3,11% | 335.294,00 |
| 31.07.2025 | 1,98 | 2,00 | 1,91 | 1,93 | -2,03% | 316.987,00 |
| 30.07.2025 | 1,98 | 2,03 | 1,92 | 1,97 | -0,51% | 398.117,00 |
| 29.07.2025 | 2,05 | 2,06 | 1,88 | 1,98 | -1,98% | 549.608,00 |
| 28.07.2025 | 2,11 | 2,14 | 2,02 | 2,02 | -4,27% | 247.182,00 |
| 25.07.2025 | 2,17 | 2,20 | 2,11 | 2,11 | -2,31% | 182.927,00 |
| 24.07.2025 | 2,16 | 2,16 | 2,09 | 2,16 | 0,47% | 257.180,00 |
| 23.07.2025 | 2,15 | 2,16 | 2,09 | 2,15 | 1,90% | 218.138,00 |
| 22.07.2025 | 2,15 | 2,15 | 2,06 | 2,11 | 0,48% | 333.092,00 |
| 21.07.2025 | 2,02 | 2,22 | 2,00 | 2,10 | 5,53% | 655.282,00 |
| 18.07.2025 | 2,06 | 2,07 | 1,97 | 1,99 | -2,93% | 187.494,00 |
| 17.07.2025 | 1,96 | 2,09 | 1,94 | 2,05 | 5,13% | 582.757,00 |
| 16.07.2025 | 2,02 | 2,03 | 1,85 | 1,95 | -2,50% | 895.551,00 |
| 15.07.2025 | 2,08 | 2,08 | 1,99 | 2,00 | -2,91% | 424.953,00 |
| 14.07.2025 | 2,09 | 2,09 | 1,96 | 2,06 | -0,96% | 616.484,00 |
| 11.07.2025 | 2,23 | 2,38 | 2,06 | 2,08 | -5,02% | 854.914,00 |
| 10.07.2025 | 2,25 | 2,33 | 2,16 | 2,19 | -0,90% | 470.156,00 |
| 09.07.2025 | 2,10 | 2,21 | 2,08 | 2,21 | 5,74% | 341.006,00 |
| 08.07.2025 | 2,05 | 2,12 | 2,04 | 2,09 | 2,45% | 280.070,00 |
| 07.07.2025 | 2,06 | 2,11 | 2,02 | 2,04 | 0,49% | 337.154,00 |
| 03.07.2025 | 2,11 | 2,15 | 2,03 | 2,03 | -2,40% | 403.535,00 |
| 02.07.2025 | 2,16 | 2,16 | 2,06 | 2,08 | -3,70% | 365.464,00 |
| 01.07.2025 | 2,03 | 2,25 | 2,02 | 2,16 | 0,00% | 1.153.818,00 |
| 30.06.2025 | 2,27 | 2,28 | 2,15 | 2,16 | -4,42% | 449.519,00 |
| 27.06.2025 | 2,23 | 2,35 | 2,16 | 2,26 | 1,80% | 4.904.948,00 |
| 26.06.2025 | 2,38 | 2,38 | 2,22 | 2,22 | -3,48% | 320.219,00 |
| 25.06.2025 | 2,37 | 2,38 | 2,29 | 2,30 | -2,54% | 253.059,00 |
| 24.06.2025 | 2,30 | 2,40 | 2,25 | 2,36 | 3,96% | 578.299,00 |
| 23.06.2025 | 2,37 | 2,42 | 2,20 | 2,27 | -6,20% | 1.020.938,00 |
| 20.06.2025 | 2,67 | 2,68 | 2,35 | 2,42 | -10,70% | 1.490.201,00 |
| 18.06.2025 | 2,81 | 2,83 | 2,69 | 2,71 | -1,45% | 437.792,00 |
| 17.06.2025 | 2,87 | 2,87 | 2,75 | 2,75 | -1,43% | 275.822,00 |
| 16.06.2025 | 2,86 | 2,89 | 2,78 | 2,79 | -0,36% | 447.213,00 |
| 13.06.2025 | 2,76 | 2,81 | 2,70 | 2,80 | 0,00% | 830.051,00 |
| 12.06.2025 | 2,88 | 2,89 | 2,75 | 2,80 | -2,10% | 450.531,00 |
| 11.06.2025 | 2,90 | 2,95 | 2,83 | 2,86 | -0,69% | 281.843,00 |
| 10.06.2025 | 2,96 | 2,99 | 2,88 | 2,88 | -3,03% | 315.838,00 |
| 09.06.2025 | 3,04 | 3,04 | 2,87 | 2,97 | -0,34% | 521.544,00 |
| 06.06.2025 | 3,01 | 3,08 | 2,93 | 2,98 | -0,33% | 445.802,00 |
| 05.06.2025 | 2,88 | 3,06 | 2,86 | 2,99 | 3,82% | 1.361.374,00 |
| 04.06.2025 | 2,91 | 2,93 | 2,83 | 2,88 | 0,00% | 395.428,00 |
| 03.06.2025 | 2,92 | 2,97 | 2,82 | 2,88 | -1,71% | 317.409,00 |
| 02.06.2025 | 2,95 | 3,00 | 2,82 | 2,93 | -1,35% | 444.263,00 |
| 30.05.2025 | 3,04 | 3,04 | 2,83 | 2,97 | -2,80% | 1.075.226,00 |
| 29.05.2025 | 3,11 | 3,12 | 3,06 | 3,06 | -0,47% | - |
| 28.05.2025 | 3,10 | 3,20 | 3,06 | 3,07 | -2,23% | 237.992,00 |
| 27.05.2025 | 3,19 | 3,22 | 3,05 | 3,14 | 1,29% | 458.742,00 |
| 23.05.2025 | 3,17 | 3,18 | 3,05 | 3,10 | -3,24% | - |
| 22.05.2025 | 3,22 | 3,27 | 3,18 | 3,20 | -0,51% | - |
| 21.05.2025 | 3,33 | 3,39 | 3,21 | 3,22 | -4,17% | 469.461,00 |
| 20.05.2025 | 3,36 | 3,45 | 3,26 | 3,36 | -1,75% | 441.062,00 |
| 19.05.2025 | 3,42 | 3,45 | 3,28 | 3,42 | -4,20% | 479.327,00 |
| 16.05.2025 | 3,37 | 3,69 | 3,36 | 3,57 | 10,53% | 871.222,00 |
| 15.05.2025 | 3,30 | 3,30 | 3,08 | 3,23 | -0,62% | 935.689,00 |
| 14.05.2025 | 3,31 | 3,44 | 3,25 | 3,25 | 1,88% | 717.992,00 |
| 13.05.2025 | 3,37 | 3,38 | 3,10 | 3,19 | -3,92% | 1.153.050,00 |
| 12.05.2025 | 3,36 | 3,45 | 3,28 | 3,32 | 3,75% | 770.278,00 |
| 09.05.2025 | 3,37 | 3,47 | 3,16 | 3,20 | -4,76% | 1.130.564,00 |
| 08.05.2025 | 4,20 | 4,21 | 3,24 | 3,36 | -30,58% | 2.959.190,00 |
| 07.05.2025 | 4,77 | 4,87 | 4,72 | 4,84 | 1,47% | 364.653,00 |
| 06.05.2025 | 4,65 | 4,81 | 4,65 | 4,77 | 0,85% | 363.344,00 |
| 05.05.2025 | 4,81 | 4,89 | 4,72 | 4,73 | -3,07% | 246.749,00 |
| 02.05.2025 | 4,81 | 4,99 | 4,77 | 4,88 | 2,95% | 336.062,00 |
| 01.05.2025 | 4,76 | 4,84 | 4,61 | 4,74 | 0,85% | 378.457,00 |
| 30.04.2025 | 4,50 | 4,75 | 4,46 | 4,70 | 1,51% | 289.938,00 |
| 29.04.2025 | 4,85 | 4,87 | 4,59 | 4,63 | -3,74% | 404.627,00 |
| 28.04.2025 | 4,84 | 4,95 | 4,68 | 4,81 | -0,62% | 301.782,00 |