2,127$
1,14%
Echtzeit-Aktienkurs MEDIROM Healthcare Technologies
Bid:
Ask:
Aktienkurse zur MEDIROM Healthcare Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,10 | 2,15 | 2,07 | 2,13 | 1,43% | 32.823,00 |
| 16.12.2025 | 2,08 | 2,13 | 2,07 | 2,10 | 0,96% | 29.306,00 |
| 15.12.2025 | 2,18 | 2,21 | 2,05 | 2,08 | -4,59% | 51.641,00 |
| 12.12.2025 | 2,31 | 2,31 | 2,17 | 2,18 | -5,63% | 73.038,00 |
| 11.12.2025 | 2,30 | 2,33 | 2,25 | 2,31 | 0,43% | 52.023,00 |
| 10.12.2025 | 2,27 | 2,32 | 2,26 | 2,30 | 2,68% | 57.835,00 |
| 09.12.2025 | 2,11 | 2,25 | 2,11 | 2,24 | 6,16% | 94.717,00 |
| 08.12.2025 | 2,13 | 2,13 | 2,06 | 2,11 | -0,47% | 54.129,00 |
| 05.12.2025 | 2,10 | 2,16 | 2,02 | 2,12 | -0,70% | 185.818,00 |
| 04.12.2025 | 2,05 | 2,15 | 2,03 | 2,14 | 4,66% | 757.692,00 |
| 03.12.2025 | 2,02 | 2,06 | 2,02 | 2,04 | -0,49% | 109.406,00 |
| 02.12.2025 | 2,03 | 2,05 | 2,00 | 2,05 | 1,49% | 52.743,00 |
| 01.12.2025 | 2,03 | 2,05 | 1,97 | 2,02 | -0,49% | 36.477,00 |
| 28.11.2025 | 1,99 | 2,05 | 1,98 | 2,03 | 1,75% | 31.457,00 |
| 26.11.2025 | 1,97 | 2,02 | 1,97 | 2,00 | 1,27% | 31.954,00 |
| 25.11.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -2,23% | 34.119,00 |
| 24.11.2025 | 2,01 | 2,04 | 1,98 | 2,02 | 0,25% | 57.135,00 |
| 21.11.2025 | 2,01 | 2,05 | 1,98 | 2,01 | 0,00% | 45.546,00 |
| 20.11.2025 | 2,02 | 2,08 | 1,99 | 2,01 | -2,90% | 35.537,00 |
| 19.11.2025 | 2,08 | 2,10 | 2,00 | 2,07 | -2,36% | 71.367,00 |
| 18.11.2025 | 2,05 | 2,14 | 1,96 | 2,12 | 7,61% | 145.166,00 |
| 17.11.2025 | 1,98 | 2,05 | 1,91 | 1,97 | -1,50% | 69.261,00 |
| 14.11.2025 | 1,99 | 2,05 | 1,98 | 2,00 | 1,01% | 40.564,00 |
| 13.11.2025 | 2,07 | 2,07 | 1,98 | 1,98 | -5,71% | 59.140,00 |
| 12.11.2025 | 2,03 | 2,10 | 2,01 | 2,10 | 1,45% | 38.032,00 |
| 11.11.2025 | 2,01 | 2,10 | 2,01 | 2,07 | 1,97% | 57.557,00 |
| 10.11.2025 | 1,98 | 2,06 | 1,98 | 2,03 | 2,01% | 55.437,00 |
| 07.11.2025 | 1,98 | 2,05 | 1,94 | 1,99 | 1,53% | 104.487,00 |
| 06.11.2025 | 1,94 | 2,01 | 1,92 | 1,96 | 1,55% | 90.785,00 |
| 05.11.2025 | 1,97 | 1,98 | 1,93 | 1,93 | -2,53% | 36.437,00 |
| 04.11.2025 | 1,90 | 2,04 | 1,88 | 1,98 | 3,13% | 128.593,00 |
| 03.11.2025 | 2,04 | 2,04 | 1,90 | 1,92 | -6,80% | 124.880,00 |
| 31.10.2025 | 2,11 | 2,15 | 1,95 | 2,06 | -7,62% | 402.569,00 |
| 30.10.2025 | 2,08 | 2,29 | 2,08 | 2,23 | 7,73% | 5.403.949,00 |
| 29.10.2025 | 2,57 | 2,66 | 2,07 | 2,07 | -20,99% | 540.405,00 |
| 28.10.2025 | 2,60 | 2,73 | 2,60 | 2,62 | -1,50% | 81.774,00 |
| 27.10.2025 | 2,71 | 2,73 | 2,61 | 2,66 | -1,85% | 225.973,00 |
| 24.10.2025 | 2,59 | 2,85 | 2,56 | 2,71 | 4,63% | 451.299,00 |
| 23.10.2025 | 2,42 | 2,62 | 2,42 | 2,59 | 4,86% | 125.477,00 |
| 22.10.2025 | 2,42 | 2,62 | 2,38 | 2,47 | -2,76% | 391.198,00 |
| 21.10.2025 | 2,37 | 2,58 | 2,37 | 2,54 | 4,53% | 504.043,00 |
| 20.10.2025 | 2,50 | 2,52 | 2,40 | 2,43 | -0,41% | 273.396,00 |
| 17.10.2025 | 2,38 | 2,50 | 2,38 | 2,44 | -2,40% | 265.767,00 |
| 16.10.2025 | 2,45 | 2,52 | 2,38 | 2,50 | 5,49% | 824.345,00 |
| 15.10.2025 | 2,11 | 2,42 | 2,11 | 2,37 | 10,23% | 969.634,00 |
| 14.10.2025 | 2,06 | 2,22 | 2,00 | 2,15 | 3,37% | 443.089,00 |
| 13.10.2025 | 2,03 | 2,10 | 2,01 | 2,08 | -2,80% | 360.285,00 |
| 10.10.2025 | 2,07 | 2,22 | 2,03 | 2,14 | 1,90% | 1.249.103,00 |
| 09.10.2025 | 2,41 | 2,53 | 1,93 | 2,10 | 3,45% | 32.820.137,00 |
| 08.10.2025 | 1,93 | 2,10 | 1,89 | 2,03 | 6,28% | 347.723,00 |
| 07.10.2025 | 2,02 | 2,05 | 1,90 | 1,91 | -5,45% | 310.670,00 |
| 06.10.2025 | 2,10 | 2,15 | 2,02 | 2,02 | -1,46% | 398.240,00 |
| 03.10.2025 | 2,07 | 2,28 | 2,00 | 2,05 | 2,50% | 37.999,00 |
| 02.10.2025 | 2,17 | 2,17 | 1,95 | 2,00 | -4,76% | 402.899,00 |
| 01.10.2025 | 2,10 | 2,30 | 2,05 | 2,10 | -0,94% | 437.732,00 |
| 30.09.2025 | 2,40 | 2,40 | 2,02 | 2,12 | -13,47% | 621.212,00 |
| 29.09.2025 | 2,77 | 2,77 | 2,14 | 2,45 | -16,67% | 2.412.922,00 |
| 26.09.2025 | 4,23 | 4,45 | 2,64 | 2,94 | 102,76% | 65.091.554,00 |
| 25.09.2025 | 1,60 | 1,62 | 1,45 | 1,45 | -7,05% | 31.568.288,00 |
| 24.09.2025 | 1,68 | 1,75 | 1,51 | 1,56 | -7,69% | 254.341,00 |
| 23.09.2025 | 1,78 | 1,78 | 1,66 | 1,69 | -4,52% | 38.492,00 |
| 22.09.2025 | 1,75 | 1,77 | 1,70 | 1,77 | 0,57% | 71.980,00 |
| 19.09.2025 | 1,78 | 1,84 | 1,76 | 1,76 | -0,88% | 216.989,00 |
| 18.09.2025 | 1,81 | 1,87 | 1,75 | 1,78 | -4,02% | 113.125,00 |
| 17.09.2025 | 1,76 | 1,90 | 1,76 | 1,85 | 2,78% | 119.524,00 |
| 16.09.2025 | 1,78 | 1,87 | 1,73 | 1,80 | 0,00% | 67.597,00 |
| 15.09.2025 | 1,85 | 1,88 | 1,78 | 1,80 | -5,26% | 79.815,00 |
| 12.09.2025 | 1,89 | 1,92 | 1,85 | 1,90 | 2,70% | 124.307,00 |
| 11.09.2025 | 1,80 | 2,02 | 1,80 | 1,85 | -0,54% | 259.061,00 |
| 10.09.2025 | 1,65 | 1,92 | 1,65 | 1,86 | 10,71% | 234.495,00 |
| 09.09.2025 | 1,85 | 1,86 | 1,65 | 1,68 | -13,40% | 275.924,00 |
| 08.09.2025 | 1,59 | 2,19 | 1,51 | 1,94 | 18,29% | 1.985.660,00 |
| 05.09.2025 | 1,45 | 1,65 | 1,45 | 1,64 | 13,89% | 96.015,00 |
| 04.09.2025 | 1,58 | 1,59 | 1,42 | 1,44 | -8,28% | 140.562,00 |
| 03.09.2025 | 1,70 | 1,70 | 1,54 | 1,57 | -9,25% | 139.447,00 |
| 02.09.2025 | 1,73 | 1,76 | 1,67 | 1,73 | -3,89% | 177.596,00 |
| 29.08.2025 | 1,89 | 1,97 | 1,73 | 1,80 | -5,76% | 263.962,00 |
| 28.08.2025 | 1,96 | 1,96 | 1,86 | 1,91 | -3,05% | 222.505,00 |
| 27.08.2025 | 1,78 | 2,01 | 1,78 | 1,97 | 3,14% | 410.781,00 |
| 26.08.2025 | 1,80 | 1,96 | 1,76 | 1,91 | -2,55% | 593.744,00 |
| 25.08.2025 | 2,06 | 2,08 | 1,71 | 1,96 | 10,73% | 14.860.045,00 |
| 22.08.2025 | 1,71 | 1,79 | 1,67 | 1,77 | 2,31% | 8.760.853,00 |
| 21.08.2025 | 1,79 | 1,87 | 1,72 | 1,73 | -5,46% | 38.887,00 |
| 20.08.2025 | 1,89 | 1,90 | 1,75 | 1,83 | 1,67% | 159.548,00 |
| 19.08.2025 | 1,98 | 1,98 | 1,77 | 1,80 | -4,76% | 153.317,00 |
| 18.08.2025 | 2,20 | 2,21 | 1,82 | 1,89 | -10,85% | 309.688,00 |
| 15.08.2025 | 2,25 | 2,35 | 2,10 | 2,12 | -6,19% | 261.500,00 |
| 14.08.2025 | 2,09 | 2,44 | 1,90 | 2,26 | 6,10% | 748.070,00 |
| 13.08.2025 | 2,30 | 2,59 | 2,10 | 2,13 | -2,74% | 1.035.618,00 |
| 12.08.2025 | 2,73 | 2,74 | 2,16 | 2,19 | -12,40% | 1.594.908,00 |
| 11.08.2025 | 2,24 | 3,17 | 2,13 | 2,50 | -9,42% | 5.314.564,00 |
| 08.08.2025 | 2,03 | 3,53 | 1,65 | 2,76 | 130,00% | 118.652.468,00 |
| 07.08.2025 | 1,28 | 1,28 | 1,10 | 1,20 | -5,51% | 2.240.508,00 |
| 06.08.2025 | 1,28 | 1,28 | 1,25 | 1,27 | -4,30% | 5.930,00 |
| 05.08.2025 | 1,29 | 1,38 | 1,28 | 1,33 | -0,23% | 6.019,00 |
| 04.08.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 6,83% | 4.368,00 |
| 01.08.2025 | 1,11 | 1,28 | 1,11 | 1,25 | 4,62% | 20.128,00 |
| 31.07.2025 | 1,11 | 1,21 | 1,11 | 1,19 | -2,46% | 3.338,00 |
| 30.07.2025 | 1,32 | 1,32 | 1,22 | 1,22 | -2,40% | 5.344,00 |
| 29.07.2025 | 1,23 | 1,26 | 1,21 | 1,25 | 2,88% | 24.097,00 |