1,740$
-1,14%
Echtzeit-Aktienkurs MEDIROM Healthcare Technologies
Bid:
Ask:
Aktienkurse zur MEDIROM Healthcare Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 1,32 | 1,40 | 1,19 | 1,22 | -7,95% | 81.675,00 |
| 25.07.2025 | 1,38 | 1,39 | 1,32 | 1,32 | 0,00% | 23.881,00 |
| 24.07.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -4,35% | 5.450,00 |
| 23.07.2025 | 1,39 | 1,41 | 1,36 | 1,38 | -1,43% | 4.556,00 |
| 22.07.2025 | 1,34 | 1,41 | 1,32 | 1,40 | 1,45% | 8.677,00 |
| 21.07.2025 | 1,40 | 1,45 | 1,32 | 1,38 | -0,58% | 71.428,00 |
| 18.07.2025 | 1,45 | 1,45 | 1,35 | 1,39 | -1,85% | 19.906,00 |
| 17.07.2025 | 1,36 | 1,45 | 1,35 | 1,41 | 1,74% | 28.828,00 |
| 16.07.2025 | 1,36 | 1,43 | 1,34 | 1,39 | 0,72% | 40.832,00 |
| 15.07.2025 | 1,35 | 1,44 | 1,34 | 1,38 | 1,46% | 14.920,00 |
| 14.07.2025 | 1,37 | 1,44 | 1,35 | 1,36 | -0,64% | 29.655,00 |
| 11.07.2025 | 1,35 | 1,43 | 1,35 | 1,37 | 1,34% | 7.052,00 |
| 10.07.2025 | 1,34 | 1,40 | 1,34 | 1,35 | -3,51% | 2.433,00 |
| 09.07.2025 | 1,34 | 1,45 | 1,34 | 1,40 | 0,72% | 83.648,00 |
| 08.07.2025 | 1,37 | 1,41 | 1,37 | 1,39 | -1,42% | 20.068,00 |
| 07.07.2025 | 1,39 | 1,41 | 1,33 | 1,41 | -0,01% | 11.957,00 |
| 03.07.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,01% | 8.444,00 |
| 02.07.2025 | 1,47 | 1,47 | 1,39 | 1,44 | 1,34% | 5.794,00 |
| 01.07.2025 | 1,41 | 1,50 | 1,32 | 1,42 | 0,00% | 6.818,00 |
| 30.06.2025 | 1,36 | 1,42 | 1,34 | 1,42 | 5,19% | 7.457,00 |
| 27.06.2025 | 1,40 | 1,45 | 1,33 | 1,35 | -2,88% | 15.545,00 |
| 26.06.2025 | 1,43 | 1,45 | 1,36 | 1,39 | -4,14% | 4.773,00 |
| 25.06.2025 | 1,46 | 1,50 | 1,40 | 1,45 | 7,41% | 33.471,00 |
| 24.06.2025 | 1,45 | 1,45 | 1,33 | 1,35 | 0,37% | 29.249,00 |
| 23.06.2025 | 1,49 | 1,50 | 1,32 | 1,35 | -10,02% | 52.526,00 |
| 20.06.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -1,98% | 19.442,00 |
| 18.06.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | 2.339,00 |
| 17.06.2025 | 1,53 | 1,55 | 1,49 | 1,53 | -0,33% | 10.712,00 |
| 16.06.2025 | 1,61 | 1,65 | 1,53 | 1,53 | -1,92% | 23.284,00 |
| 13.06.2025 | 1,57 | 1,64 | 1,53 | 1,56 | -5,45% | 11.514,00 |
| 12.06.2025 | 1,68 | 1,69 | 1,55 | 1,65 | -0,24% | 49.941,00 |
| 11.06.2025 | 1,60 | 1,67 | 1,60 | 1,65 | 1,10% | 20.526,00 |
| 10.06.2025 | 1,62 | 1,69 | 1,58 | 1,64 | 3,54% | 49.309,00 |
| 09.06.2025 | 1,59 | 1,60 | 1,52 | 1,58 | -0,94% | 28.945,00 |
| 06.06.2025 | 1,69 | 1,69 | 1,57 | 1,60 | -3,33% | 56.333,00 |
| 05.06.2025 | 1,49 | 1,75 | 1,48 | 1,65 | 8,20% | 164.677,00 |
| 04.06.2025 | 1,54 | 1,54 | 1,49 | 1,53 | 0,99% | 16.525,00 |
| 03.06.2025 | 1,51 | 1,54 | 1,39 | 1,51 | 0,00% | 42.675,00 |
| 02.06.2025 | 1,62 | 1,62 | 1,50 | 1,51 | -2,58% | 76.075,00 |
| 30.05.2025 | 1,48 | 1,59 | 1,48 | 1,55 | 6,73% | 163.919,00 |
| 29.05.2025 | 1,25 | 1,48 | 1,25 | 1,45 | 16,18% | 152.566,00 |
| 28.05.2025 | 1,38 | 1,51 | 1,13 | 1,25 | -11,35% | 139.319,00 |
| 27.05.2025 | 1,43 | 1,63 | 1,32 | 1,41 | -6,00% | 156.831,00 |
| 23.05.2025 | 1,49 | 1,59 | 1,45 | 1,50 | -4,46% | 152.185,00 |
| 22.05.2025 | 1,78 | 1,78 | 1,36 | 1,57 | -11,80% | 569.172,00 |
| 21.05.2025 | 1,19 | 2,03 | 1,18 | 1,78 | 36,92% | 7.722.804,00 |
| 20.05.2025 | 0,74 | 1,39 | 0,74 | 1,30 | 64,56% | 7.647.793,00 |
| 19.05.2025 | 0,85 | 0,85 | 0,72 | 0,79 | -6,05% | 17.609,00 |
| 16.05.2025 | 0,80 | 0,84 | 0,79 | 0,84 | -5,52% | 5.365,00 |
| 15.05.2025 | 0,80 | 0,89 | 0,73 | 0,89 | 3,39% | 15.461,00 |
| 14.05.2025 | 0,92 | 0,92 | 0,80 | 0,86 | -9,86% | 23.874,00 |
| 13.05.2025 | 0,90 | 0,96 | 0,85 | 0,96 | 9,77% | 38.399,00 |
| 12.05.2025 | 0,85 | 0,89 | 0,82 | 0,87 | -4,84% | 7.837,00 |
| 09.05.2025 | 0,90 | 0,95 | 0,85 | 0,91 | 11,48% | 33.880,00 |
| 08.05.2025 | 0,77 | 0,92 | 0,77 | 0,82 | 4,59% | 50.688,00 |
| 07.05.2025 | 0,81 | 0,81 | 0,76 | 0,78 | 4,13% | 11.353,00 |
| 06.05.2025 | 0,74 | 0,76 | 0,74 | 0,75 | -5,52% | 13.361,00 |
| 05.05.2025 | 0,85 | 0,85 | 0,72 | 0,80 | -6,12% | 34.135,00 |
| 02.05.2025 | 0,80 | 0,89 | 0,79 | 0,85 | 1,91% | 10.415,00 |
| 01.05.2025 | 0,75 | 1,00 | 0,73 | 0,83 | 6,81% | 73.111,00 |
| 30.04.2025 | 0,79 | 0,79 | 0,67 | 0,78 | 11,43% | 34.406,00 |