1,270$
-3,79%
Echtzeit-Aktienkurs MEDIROM Healthcare Technologies
Bid:
Ask:
Aktienkurse zur MEDIROM Healthcare Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -3,79% | 1.160,00 |
| 06.03.2026 | 1,32 | 1,34 | 1,27 | 1,32 | -0,99% | 35,00 |
| 05.03.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 1,77% | 35,00 |
| 04.03.2026 | 1,29 | 1,39 | 1,24 | 1,31 | 0,00% | 66.615,00 |
| 03.03.2026 | 1,30 | 1,35 | 1,25 | 1,31 | -3,68% | 109.233,00 |
| 02.03.2026 | 1,27 | 1,38 | 1,18 | 1,36 | -0,73% | 459.563,00 |
| 27.02.2026 | 1,58 | 1,64 | 1,26 | 1,37 | -5,25% | 16.631.386,00 |
| 26.02.2026 | 1,39 | 1,45 | 1,34 | 1,45 | 4,02% | 14.391,00 |
| 25.02.2026 | 1,38 | 1,39 | 1,35 | 1,39 | 4,51% | 13.947,00 |
| 24.02.2026 | 1,38 | 1,39 | 1,31 | 1,33 | -2,92% | 22.310,00 |
| 23.02.2026 | 1,39 | 1,39 | 1,35 | 1,37 | 0,00% | 7.892,00 |
| 20.02.2026 | 1,37 | 1,41 | 1,35 | 1,37 | 0,00% | 21.170,00 |
| 19.02.2026 | 1,40 | 1,43 | 1,35 | 1,37 | 0,74% | 40.026,00 |
| 18.02.2026 | 1,34 | 1,37 | 1,31 | 1,36 | 0,00% | 30.003,00 |
| 17.02.2026 | 1,36 | 1,36 | 1,32 | 1,36 | 2,26% | 13.050,00 |
| 13.02.2026 | 1,27 | 1,36 | 1,27 | 1,33 | 0,76% | 15.478,00 |
| 12.02.2026 | 1,31 | 1,33 | 1,26 | 1,32 | 1,54% | 36.956,00 |
| 11.02.2026 | 1,30 | 1,31 | 1,28 | 1,30 | -2,99% | 21.901,00 |
| 10.02.2026 | 1,37 | 1,37 | 1,30 | 1,34 | 0,00% | 13.894,00 |
| 09.02.2026 | 1,33 | 1,35 | 1,27 | 1,34 | 0,75% | 21.302,00 |
| 06.02.2026 | 1,29 | 1,34 | 1,21 | 1,33 | -0,75% | 114.861,00 |
| 05.02.2026 | 1,42 | 1,43 | 1,30 | 1,34 | -8,22% | 78.464,00 |
| 04.02.2026 | 1,42 | 1,46 | 1,40 | 1,46 | 0,00% | 20.753,00 |
| 03.02.2026 | 1,45 | 1,47 | 1,40 | 1,46 | 0,00% | 32.928,00 |
| 02.02.2026 | 1,48 | 1,49 | 1,41 | 1,46 | -1,35% | 33.339,00 |
| 30.01.2026 | 1,57 | 1,57 | 1,47 | 1,48 | -3,27% | 93.564,00 |
| 29.01.2026 | 1,62 | 1,65 | 1,50 | 1,53 | -8,38% | 87.923,00 |
| 28.01.2026 | 1,65 | 1,67 | 1,62 | 1,67 | 0,00% | 26.040,00 |
| 27.01.2026 | 1,62 | 1,70 | 1,60 | 1,67 | -1,18% | 55.455,00 |
| 26.01.2026 | 1,73 | 1,73 | 1,60 | 1,69 | -1,17% | 176.374,00 |
| 23.01.2026 | 1,72 | 1,72 | 1,68 | 1,71 | -1,16% | 2.521.301,00 |
| 22.01.2026 | 1,71 | 1,74 | 1,70 | 1,73 | 1,76% | 30.352,00 |
| 21.01.2026 | 1,70 | 1,72 | 1,67 | 1,70 | -0,58% | 37.919,00 |
| 20.01.2026 | 1,77 | 1,78 | 1,70 | 1,71 | -2,29% | 41.222,00 |
| 16.01.2026 | 1,73 | 1,75 | 1,69 | 1,75 | 0,00% | 30.688,00 |
| 15.01.2026 | 1,78 | 1,78 | 1,74 | 1,75 | -0,85% | 21.416,00 |
| 14.01.2026 | 1,78 | 1,84 | 1,74 | 1,77 | -1,94% | 51.704,00 |
| 13.01.2026 | 1,88 | 1,92 | 1,77 | 1,80 | -2,70% | 48.174,00 |
| 12.01.2026 | 1,85 | 1,88 | 1,81 | 1,85 | -2,12% | 22.532,00 |
| 09.01.2026 | 1,92 | 1,94 | 1,83 | 1,89 | -2,07% | 69.312,00 |
| 08.01.2026 | 1,88 | 1,94 | 1,88 | 1,93 | 2,66% | 190.250,00 |
| 07.01.2026 | 1,89 | 1,97 | 1,83 | 1,88 | 2,73% | 37.808,00 |
| 06.01.2026 | 1,94 | 1,96 | 1,77 | 1,83 | -4,69% | 102.686,00 |
| 05.01.2026 | 2,02 | 2,02 | 1,91 | 1,92 | -2,04% | 133.914,00 |