3,260$
2,19%
Echtzeit-Aktienkurs MDxHealth S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur MDxHealth S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 3,41 | 3,56 | 3,34 | 3,36 | -0,30% | 47.063,00 |
| 16.03.2026 | 3,27 | 3,37 | 3,24 | 3,37 | 5,31% | 67.344,00 |
| 13.03.2026 | 3,27 | 3,32 | 3,20 | 3,20 | -1,54% | 48.075,00 |
| 12.03.2026 | 3,39 | 3,40 | 3,22 | 3,25 | -1,81% | 68.594,00 |
| 11.03.2026 | 3,35 | 3,40 | 3,28 | 3,31 | -0,90% | 47.687,00 |
| 10.03.2026 | 3,37 | 3,43 | 3,33 | 3,34 | -1,18% | 57.260,00 |
| 09.03.2026 | 3,21 | 3,39 | 3,20 | 3,38 | 3,36% | 86.834,00 |
| 06.03.2026 | 3,30 | 3,38 | 3,25 | 3,27 | -1,21% | 127.629,00 |
| 05.03.2026 | 3,40 | 3,45 | 3,25 | 3,31 | -3,22% | 165.522,00 |
| 04.03.2026 | 3,36 | 3,49 | 3,29 | 3,42 | 2,09% | 166.244,00 |
| 03.03.2026 | 3,28 | 3,37 | 3,26 | 3,35 | -0,59% | 118.557,00 |
| 02.03.2026 | 3,36 | 3,44 | 3,35 | 3,37 | -0,88% | 122.973,00 |
| 27.02.2026 | 3,59 | 3,61 | 3,35 | 3,40 | -4,23% | 218.111,00 |
| 26.02.2026 | 3,51 | 3,75 | 3,50 | 3,55 | 0,57% | 343.591,00 |
| 25.02.2026 | 3,58 | 3,66 | 3,50 | 3,53 | -0,56% | 79.578,00 |
| 24.02.2026 | 3,57 | 3,67 | 3,51 | 3,55 | -1,66% | 79.604,00 |
| 23.02.2026 | 3,64 | 3,78 | 3,45 | 3,61 | -0,55% | 76.514,00 |
| 20.02.2026 | 3,60 | 3,74 | 3,55 | 3,63 | 0,28% | 91.460,00 |
| 19.02.2026 | 3,64 | 3,69 | 3,60 | 3,62 | -1,63% | 71.923,00 |
| 18.02.2026 | 3,57 | 3,73 | 3,55 | 3,68 | 4,84% | 49.518,00 |
| 17.02.2026 | 3,45 | 3,57 | 3,40 | 3,51 | 3,24% | 94.779,00 |
| 13.02.2026 | 3,45 | 3,56 | 3,40 | 3,40 | -0,58% | 118.947,00 |
| 12.02.2026 | 3,61 | 3,61 | 3,40 | 3,42 | -3,93% | 175.789,00 |
| 11.02.2026 | 3,64 | 3,64 | 3,50 | 3,56 | -1,66% | 59.275,00 |
| 10.02.2026 | 3,74 | 3,80 | 3,62 | 3,62 | -0,82% | 68.954,00 |
| 09.02.2026 | 3,51 | 3,78 | 3,49 | 3,65 | 3,40% | 61.030,00 |
| 06.02.2026 | 3,56 | 3,59 | 3,40 | 3,53 | 3,82% | 82.172,00 |
| 05.02.2026 | 3,50 | 3,59 | 3,40 | 3,40 | -3,95% | 97.898,00 |
| 04.02.2026 | 3,63 | 3,70 | 3,47 | 3,54 | -1,67% | 134.420,00 |
| 03.02.2026 | 3,58 | 3,63 | 3,45 | 3,60 | 1,98% | 108.304,00 |
| 02.02.2026 | 3,50 | 3,61 | 3,46 | 3,53 | 0,86% | 120.819,00 |
| 30.01.2026 | 3,60 | 3,74 | 3,50 | 3,50 | -1,69% | 101.670,00 |
| 29.01.2026 | 3,77 | 3,78 | 3,54 | 3,56 | -2,47% | 93.946,00 |
| 28.01.2026 | 3,70 | 3,78 | 3,60 | 3,65 | -1,35% | 96.049,00 |
| 27.01.2026 | 3,74 | 3,78 | 3,63 | 3,70 | -0,27% | 121.206,00 |
| 26.01.2026 | 3,78 | 3,94 | 3,69 | 3,71 | -2,11% | 113.724,00 |
| 23.01.2026 | 4,17 | 4,17 | 3,76 | 3,79 | -8,67% | 207.017,00 |
| 22.01.2026 | 3,95 | 4,34 | 3,93 | 4,15 | 6,96% | 356.067,00 |
| 21.01.2026 | 3,58 | 3,94 | 3,58 | 3,88 | 8,38% | 112.091,00 |
| 20.01.2026 | 3,78 | 3,78 | 3,56 | 3,58 | -6,77% | 66.981,00 |
| 16.01.2026 | 3,69 | 3,98 | 3,65 | 3,84 | 3,50% | 173.957,00 |
| 15.01.2026 | 3,57 | 3,77 | 3,50 | 3,71 | 3,92% | 339.708,00 |
| 14.01.2026 | 3,62 | 3,74 | 3,55 | 3,57 | -1,11% | 134.654,00 |
| 13.01.2026 | 3,45 | 3,66 | 3,45 | 3,61 | 5,25% | 187.583,00 |
| 12.01.2026 | 3,21 | 3,48 | 3,00 | 3,43 | 5,21% | 367.736,00 |
| 09.01.2026 | 3,24 | 3,37 | 3,21 | 3,26 | -0,31% | 77.127,00 |
| 08.01.2026 | 3,34 | 3,38 | 3,25 | 3,27 | -2,10% | 68.023,00 |
| 07.01.2026 | 3,22 | 3,43 | 3,18 | 3,34 | 4,05% | 79.544,00 |
| 06.01.2026 | 3,31 | 3,42 | 3,20 | 3,21 | -3,02% | 60.724,00 |
| 05.01.2026 | 3,48 | 3,56 | 3,30 | 3,31 | -3,50% | 150.026,00 |
| 02.01.2026 | 3,60 | 3,60 | 3,37 | 3,43 | -3,92% | 98.956,00 |
| 31.12.2025 | 3,51 | 3,60 | 3,35 | 3,57 | 1,71% | 144.043,00 |
| 30.12.2025 | 3,33 | 3,55 | 3,27 | 3,51 | 4,78% | 225.900,00 |
| 29.12.2025 | 3,40 | 3,40 | 3,20 | 3,35 | -1,76% | 98.374,00 |
| 26.12.2025 | 3,46 | 3,46 | 3,31 | 3,41 | -1,73% | 42.254,00 |
| 24.12.2025 | 3,50 | 3,55 | 3,40 | 3,47 | 0,00% | 42.711,00 |
| 23.12.2025 | 3,42 | 3,58 | 3,35 | 3,47 | 2,06% | 89.387,00 |
| 22.12.2025 | 3,18 | 3,44 | 3,16 | 3,40 | 7,94% | 155.867,00 |
| 19.12.2025 | 3,15 | 3,20 | 3,11 | 3,15 | -0,32% | 167.603,00 |
| 18.12.2025 | 3,15 | 3,29 | 3,15 | 3,16 | 0,64% | 116.622,00 |
| 17.12.2025 | 3,30 | 3,35 | 3,10 | 3,14 | -6,55% | 182.348,00 |
| 16.12.2025 | 3,31 | 3,40 | 3,26 | 3,36 | 1,51% | 26.945,00 |
| 15.12.2025 | 3,32 | 3,38 | 3,25 | 3,31 | -0,30% | 109.724,00 |
| 12.12.2025 | 3,40 | 3,45 | 3,28 | 3,32 | -2,06% | 125.066,00 |
| 11.12.2025 | 3,39 | 3,46 | 3,31 | 3,39 | -0,59% | 87.050,00 |
| 10.12.2025 | 3,33 | 3,46 | 3,32 | 3,41 | 1,79% | 64.778,00 |
| 09.12.2025 | 3,58 | 3,59 | 3,31 | 3,35 | -4,56% | 322.879,00 |
| 08.12.2025 | 3,62 | 3,66 | 3,51 | 3,51 | -2,50% | 61.381,00 |
| 05.12.2025 | 3,65 | 3,69 | 3,60 | 3,60 | -1,10% | 102.618,00 |
| 04.12.2025 | 3,52 | 3,74 | 3,52 | 3,64 | 2,54% | 86.270,00 |
| 03.12.2025 | 3,45 | 3,62 | 3,40 | 3,55 | 2,31% | 123.446,00 |
| 02.12.2025 | 3,57 | 3,59 | 3,44 | 3,47 | -2,53% | 206.764,00 |
| 01.12.2025 | 3,68 | 3,68 | 3,54 | 3,56 | -3,52% | 80.250,00 |
| 28.11.2025 | 3,71 | 3,80 | 3,63 | 3,69 | 0,54% | 55.128,00 |
| 26.11.2025 | 3,58 | 3,80 | 3,52 | 3,67 | 2,51% | 191.637,00 |
| 25.11.2025 | 3,59 | 3,64 | 3,47 | 3,58 | 0,28% | 112.996,00 |
| 24.11.2025 | 3,35 | 3,58 | 3,34 | 3,57 | 7,53% | 124.463,00 |
| 21.11.2025 | 3,28 | 3,49 | 3,25 | 3,32 | 2,15% | 137.869,00 |
| 20.11.2025 | 3,30 | 3,46 | 3,25 | 3,25 | -0,31% | 122.229,00 |
| 19.11.2025 | 3,20 | 3,35 | 3,17 | 3,26 | 1,56% | 195.416,00 |
| 18.11.2025 | 3,17 | 3,29 | 2,75 | 3,21 | 0,00% | 402.647,00 |
| 17.11.2025 | 3,60 | 3,64 | 3,21 | 3,21 | -11,81% | 297.294,00 |
| 14.11.2025 | 3,88 | 3,91 | 3,51 | 3,64 | -8,31% | 754.626,00 |
| 13.11.2025 | 4,11 | 4,35 | 3,93 | 3,97 | -3,64% | 277.813,00 |
| 12.11.2025 | 4,46 | 4,46 | 4,12 | 4,12 | -7,42% | 205.972,00 |
| 11.11.2025 | 4,40 | 4,49 | 4,40 | 4,45 | 0,23% | 59.050,00 |
| 10.11.2025 | 4,55 | 4,63 | 4,44 | 4,44 | -1,11% | 102.465,00 |
| 07.11.2025 | 4,62 | 4,66 | 4,28 | 4,49 | -3,44% | 183.596,00 |
| 06.11.2025 | 4,72 | 4,82 | 4,63 | 4,65 | -1,48% | 96.461,00 |
| 05.11.2025 | 4,76 | 4,83 | 4,68 | 4,72 | -0,84% | 127.992,00 |
| 04.11.2025 | 4,84 | 4,87 | 4,56 | 4,76 | -1,65% | 130.614,00 |
| 03.11.2025 | 4,90 | 4,93 | 4,74 | 4,84 | -1,63% | 123.626,00 |
| 31.10.2025 | 4,88 | 4,98 | 4,72 | 4,92 | 0,82% | 131.355,00 |
| 30.10.2025 | 4,76 | 4,90 | 4,73 | 4,88 | 1,46% | 119.204,00 |
| 29.10.2025 | 5,17 | 5,24 | 4,71 | 4,81 | -3,80% | 551.971,00 |
| 28.10.2025 | 4,82 | 5,33 | 4,80 | 5,00 | 4,38% | 2.067.514,00 |
| 27.10.2025 | 4,44 | 4,85 | 4,37 | 4,79 | 7,88% | 500.681,00 |
| 24.10.2025 | 4,40 | 4,55 | 4,36 | 4,44 | 0,91% | 130.963,00 |
| 23.10.2025 | 4,07 | 4,44 | 4,02 | 4,40 | 7,58% | 200.260,00 |
| 22.10.2025 | 4,03 | 4,10 | 3,90 | 4,09 | 0,99% | 96.208,00 |