1,320$
1,15%
Echtzeit-Aktienkurs MEDIROM Healthcare Technologies
Bid:
Ask:
Aktienkurse zur MEDIROM Healthcare Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 20.529,00 |
| 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% | 78.442,00 |
| 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 |
| 02.01.2026 | 1,95 | 2,02 | 1,95 | 1,96 | 1,03% | 51.898,00 |
| 31.12.2025 | 1,98 | 2,02 | 1,90 | 1,94 | -2,02% | 53.317,00 |
| 30.12.2025 | 2,18 | 2,18 | 1,98 | 1,98 | -7,04% | 96.746,00 |
| 29.12.2025 | 2,20 | 2,20 | 1,99 | 2,13 | -3,62% | 488.272,00 |
| 26.12.2025 | 2,17 | 2,28 | 2,16 | 2,21 | 3,76% | 426.155,00 |
| 24.12.2025 | 2,15 | 2,18 | 2,10 | 2,13 | -2,29% | 8.577,00 |
| 23.12.2025 | 2,17 | 2,20 | 2,15 | 2,18 | -0,46% | 23.127,00 |
| 22.12.2025 | 2,10 | 2,19 | 2,10 | 2,19 | 2,82% | 40.174,00 |
| 19.12.2025 | 2,14 | 2,14 | 2,10 | 2,13 | 0,47% | 23.562,00 |
| 18.12.2025 | 2,11 | 2,16 | 2,11 | 2,12 | -0,47% | 39.740,00 |
| 17.12.2025 | 2,10 | 2,15 | 2,07 | 2,13 | 1,43% | 33.129,00 |
| 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 |