1,140$
-7,32%
Echtzeit-Aktienkurs MEDIROM Healthcare Technologies
Bid:
Ask:
Aktienkurse zur MEDIROM Healthcare Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,29 | 1,29 | 1,13 | 1,14 | -5,00% | 155.086,00 |
| 28.05.2026 | 1,18 | 1,25 | 1,17 | 1,20 | -4,00% | 153.447,00 |
| 27.05.2026 | 1,01 | 1,29 | 1,01 | 1,25 | 7,76% | 445.076,00 |
| 26.05.2026 | 1,13 | 1,25 | 0,95 | 1,16 | -8,66% | 811.755,00 |
| 22.05.2026 | 1,21 | 1,32 | 1,11 | 1,27 | 30,26% | 17.556.872,00 |
| 21.05.2026 | 0,91 | 1,00 | 0,91 | 0,98 | 5,96% | 1.424.836,00 |
| 20.05.2026 | 0,98 | 0,98 | 0,90 | 0,92 | -0,74% | 11.610,00 |
| 19.05.2026 | 1,00 | 1,00 | 0,91 | 0,93 | -3,83% | 18.327,00 |
| 18.05.2026 | 0,90 | 0,99 | 0,90 | 0,96 | 2,01% | 10.904,00 |
| 15.05.2026 | 0,90 | 0,98 | 0,90 | 0,95 | 3,85% | 22.683,00 |
| 14.05.2026 | 0,95 | 0,96 | 0,91 | 0,91 | -8,95% | 36.015,00 |
| 13.05.2026 | 0,98 | 1,00 | 0,96 | 1,00 | -2,96% | 25.244,00 |
| 12.05.2026 | 1,04 | 1,05 | 1,01 | 1,03 | -0,96% | 11.451,00 |
| 11.05.2026 | 1,14 | 1,15 | 1,04 | 1,04 | -7,14% | 30.500,00 |
| 08.05.2026 | 1,16 | 1,16 | 1,07 | 1,12 | -3,45% | 41.832,00 |
| 07.05.2026 | 1,20 | 1,21 | 1,16 | 1,16 | -4,13% | 11.761,00 |
| 06.05.2026 | 1,19 | 1,21 | 1,17 | 1,21 | 0,00% | 24.995,00 |
| 05.05.2026 | 1,19 | 1,23 | 1,18 | 1,21 | 0,41% | 23.087,00 |
| 04.05.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -1,23% | 32.530,00 |
| 01.05.2026 | 1,15 | 1,26 | 1,13 | 1,22 | 5,17% | 73.176,00 |
| 30.04.2026 | 1,18 | 1,20 | 1,14 | 1,16 | -3,33% | 8.430,00 |
| 29.04.2026 | 1,18 | 1,22 | 1,15 | 1,20 | 0,84% | 5.399,00 |
| 28.04.2026 | 1,19 | 1,23 | 1,11 | 1,19 | 2,59% | 28.945,00 |
| 27.04.2026 | 1,19 | 1,21 | 1,12 | 1,16 | -0,85% | 28.449,00 |
| 24.04.2026 | 1,14 | 1,20 | 1,14 | 1,17 | 2,18% | 13.461,00 |
| 23.04.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -7,66% | 55.597,00 |
| 22.04.2026 | 1,21 | 1,24 | 1,18 | 1,24 | 1,64% | 12.592,00 |
| 21.04.2026 | 1,20 | 1,23 | 1,17 | 1,22 | 1,67% | 37.408,00 |
| 20.04.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 2,56% | 13.503,00 |
| 17.04.2026 | 1,24 | 1,26 | 1,16 | 1,17 | -5,65% | 36.815,00 |
| 16.04.2026 | 1,23 | 1,26 | 1,20 | 1,24 | -1,59% | 11.377,00 |
| 15.04.2026 | 1,10 | 1,26 | 1,10 | 1,26 | 13,51% | 111.331,00 |
| 14.04.2026 | 1,12 | 1,14 | 1,09 | 1,11 | 1,83% | 27.117,00 |
| 13.04.2026 | 1,11 | 1,11 | 1,08 | 1,09 | -1,80% | 3.917,00 |
| 10.04.2026 | 1,05 | 1,13 | 1,05 | 1,11 | 2,78% | 26.283,00 |
| 09.04.2026 | 1,09 | 1,09 | 1,07 | 1,08 | -1,82% | 11.197,00 |
| 08.04.2026 | 1,11 | 1,11 | 1,08 | 1,10 | -1,79% | 13.292,00 |
| 07.04.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 1,82% | 15.860,00 |
| 06.04.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -2,65% | 5.375,00 |
| 02.04.2026 | 1,10 | 1,13 | 1,08 | 1,13 | 1,80% | 9.736,00 |
| 01.04.2026 | 1,09 | 1,12 | 1,09 | 1,11 | -0,89% | 15.521,00 |
| 31.03.2026 | 1,04 | 1,13 | 1,04 | 1,12 | 2,75% | 26.584,00 |
| 30.03.2026 | 1,07 | 1,11 | 1,07 | 1,09 | -0,91% | 9.575,00 |
| 27.03.2026 | 1,10 | 1,11 | 1,05 | 1,10 | -2,65% | 29.730,00 |
| 26.03.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,00% | 29.557,00 |
| 25.03.2026 | 1,14 | 1,14 | 1,11 | 1,13 | -3,00% | 18.008,00 |
| 24.03.2026 | 1,20 | 1,22 | 1,13 | 1,17 | -4,51% | 52.466,00 |
| 23.03.2026 | 1,25 | 1,25 | 1,19 | 1,22 | -2,40% | 37.880,00 |
| 20.03.2026 | 1,23 | 1,25 | 1,19 | 1,25 | 1,63% | 36.622,00 |
| 19.03.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -2,38% | 8.451,00 |
| 18.03.2026 | 1,23 | 1,30 | 1,21 | 1,26 | 1,61% | 32.284,00 |
| 17.03.2026 | 1,27 | 1,30 | 1,22 | 1,24 | -2,36% | 15.532,00 |
| 16.03.2026 | 1,29 | 1,30 | 1,25 | 1,27 | 0,79% | 13.523,00 |
| 13.03.2026 | 1,24 | 1,27 | 1,24 | 1,26 | -0,79% | 11.158,00 |
| 12.03.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -0,78% | 31.698,00 |
| 11.03.2026 | 1,23 | 1,29 | 1,23 | 1,28 | 0,79% | 19.621,00 |
| 10.03.2026 | 1,27 | 1,28 | 1,24 | 1,27 | -2,31% | 30.676,00 |
| 09.03.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 0,00% | 17.702,00 |
| 06.03.2026 | 1,32 | 1,34 | 1,27 | 1,30 | -3,70% | 12.356,00 |
| 05.03.2026 | 1,28 | 1,35 | 1,28 | 1,35 | 3,05% | 35.888,00 |
| 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 |