12,665$
-3,54%
Echtzeit-Aktienkurs Daxor Corp
Bid:
Ask:
Aktienkurse zur Daxor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 2,90% | 192,00 |
| 05.11.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -5,48% | 388,00 |
| 04.11.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 3,13% | 1.620,00 |
| 03.11.2025 | 13,11 | 13,23 | 12,80 | 13,09 | -1,80% | 2.348,00 |
| 31.10.2025 | 12,02 | 13,33 | 12,02 | 13,33 | -0,30% | 3.075,00 |
| 30.10.2025 | 13,01 | 13,41 | 11,81 | 13,37 | -0,45% | 13.609,00 |
| 29.10.2025 | 13,00 | 13,43 | 13,00 | 13,43 | 3,31% | 954,00 |
| 28.10.2025 | 12,09 | 13,51 | 11,62 | 13,00 | 13,54% | 21.337,00 |
| 27.10.2025 | 13,74 | 13,86 | 11,35 | 11,45 | -16,91% | 16.892,00 |
| 24.10.2025 | 13,86 | 13,91 | 13,73 | 13,78 | 1,32% | 2.548,00 |
| 23.10.2025 | 13,87 | 13,87 | 13,60 | 13,60 | 0,37% | 3.242,00 |
| 22.10.2025 | 13,36 | 13,55 | 13,36 | 13,55 | 0,07% | 2.716,00 |
| 21.10.2025 | 13,33 | 13,54 | 13,33 | 13,54 | 1,96% | 2.395,00 |
| 20.10.2025 | 13,29 | 13,33 | 12,89 | 13,28 | 2,58% | 5.131,00 |
| 17.10.2025 | 13,08 | 13,08 | 12,95 | 12,95 | -0,42% | 1.826,00 |
| 16.10.2025 | 12,52 | 13,10 | 12,52 | 13,00 | 2,36% | 2.523,00 |
| 15.10.2025 | 12,70 | 13,06 | 12,60 | 12,70 | -1,01% | 3.645,00 |
| 14.10.2025 | 12,70 | 12,90 | 12,70 | 12,83 | -0,39% | 1.553,00 |
| 13.10.2025 | 12,81 | 12,88 | 12,81 | 12,88 | 2,14% | 1.654,00 |
| 10.10.2025 | 12,61 | 12,61 | 12,52 | 12,61 | -0,90% | 2.847,00 |
| 09.10.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -2,70% | 596,00 |
| 08.10.2025 | 13,91 | 13,91 | 12,56 | 13,08 | -2,73% | 27.140,00 |
| 07.10.2025 | 13,50 | 13,50 | 13,00 | 13,45 | -2,64% | 3.361,00 |
| 06.10.2025 | 13,39 | 13,95 | 13,39 | 13,81 | -0,07% | 4.592,00 |
| 03.10.2025 | 13,81 | 13,82 | 13,81 | 13,82 | -1,29% | 78,00 |
| 02.10.2025 | 13,76 | 14,00 | 13,76 | 14,00 | 3,07% | 1.221,00 |
| 01.10.2025 | 13,99 | 14,00 | 13,16 | 13,58 | -1,32% | 7.970,00 |
| 30.09.2025 | 12,87 | 14,00 | 12,19 | 13,77 | 6,21% | 27.384,00 |
| 29.09.2025 | 12,34 | 13,00 | 12,00 | 12,96 | 7,55% | 12.411,00 |
| 26.09.2025 | 11,89 | 12,21 | 11,79 | 12,05 | 0,56% | 4.286,00 |
| 25.09.2025 | 11,99 | 12,17 | 11,76 | 11,98 | 2,09% | 5.050,00 |
| 24.09.2025 | 12,05 | 12,22 | 11,70 | 11,74 | -3,41% | 6.093,00 |
| 23.09.2025 | 11,92 | 12,15 | 11,67 | 12,15 | 3,33% | 2.628,00 |
| 22.09.2025 | 11,90 | 11,90 | 11,75 | 11,76 | -1,01% | 3.035,00 |
| 19.09.2025 | 11,43 | 11,88 | 11,43 | 11,88 | 4,21% | 1.247,00 |
| 18.09.2025 | 11,50 | 11,63 | 11,40 | 11,40 | -0,18% | 2.007,00 |
| 17.09.2025 | 11,48 | 11,48 | 11,38 | 11,42 | -0,11% | 2.043,00 |
| 16.09.2025 | 11,41 | 11,61 | 11,37 | 11,43 | -1,78% | 2.039,00 |
| 15.09.2025 | 11,50 | 11,64 | 11,41 | 11,64 | -0,17% | 1.672,00 |
| 12.09.2025 | 11,61 | 11,66 | 11,40 | 11,66 | 4,95% | 6.000,00 |
| 11.09.2025 | 11,51 | 11,70 | 11,10 | 11,11 | -2,27% | 8.710,00 |
| 10.09.2025 | 11,59 | 11,60 | 11,37 | 11,37 | -0,28% | 937,00 |
| 09.09.2025 | 11,00 | 11,62 | 11,00 | 11,40 | -0,09% | 5.761,00 |
| 08.09.2025 | 11,32 | 11,45 | 11,05 | 11,41 | 3,17% | 5.734,00 |
| 05.09.2025 | 10,67 | 11,48 | 10,65 | 11,06 | -2,38% | 12.855,00 |
| 04.09.2025 | 10,45 | 11,33 | 10,27 | 11,33 | 6,59% | 7.931,00 |
| 03.09.2025 | 10,29 | 10,82 | 10,29 | 10,63 | 2,02% | 3.099,00 |
| 02.09.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -5,27% | 744,00 |
| 29.08.2025 | 10,60 | 11,35 | 10,00 | 11,00 | -2,48% | 15.818,00 |
| 28.08.2025 | 10,80 | 11,28 | 10,80 | 11,28 | -0,53% | 7.503,00 |
| 27.08.2025 | 10,75 | 11,36 | 10,75 | 11,34 | 4,52% | 9.411,00 |
| 26.08.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,00% | 859,00 |
| 25.08.2025 | 10,77 | 11,06 | 10,77 | 10,85 | -1,36% | 11.817,00 |
| 22.08.2025 | 11,00 | 11,00 | 10,66 | 11,00 | 1,50% | 3.712,00 |
| 21.08.2025 | 10,52 | 11,00 | 10,43 | 10,84 | 1,52% | 9.913,00 |
| 20.08.2025 | 10,42 | 11,00 | 10,42 | 10,68 | 2,55% | 20.329,00 |
| 19.08.2025 | 10,49 | 10,90 | 10,41 | 10,41 | -5,54% | 12.702,00 |
| 18.08.2025 | 10,38 | 11,02 | 10,36 | 11,02 | 3,96% | 8.602,00 |
| 15.08.2025 | 10,28 | 10,63 | 10,28 | 10,60 | -0,09% | 5.434,00 |
| 14.08.2025 | 10,89 | 10,89 | 10,01 | 10,61 | -3,81% | 4.858,00 |
| 13.08.2025 | 11,28 | 11,28 | 10,26 | 11,03 | -3,08% | 4.678,00 |
| 12.08.2025 | 10,05 | 11,38 | 10,05 | 11,38 | 12,78% | 25.600,00 |
| 11.08.2025 | 10,35 | 10,45 | 9,53 | 10,09 | 0,70% | 36.641,00 |
| 08.08.2025 | 10,30 | 10,40 | 9,80 | 10,02 | -4,57% | 35.126,00 |
| 07.08.2025 | 10,85 | 11,21 | 9,63 | 10,50 | 5,00% | 1.382.818,00 |
| 06.08.2025 | 9,88 | 10,00 | 9,81 | 10,00 | 0,30% | 455,00 |
| 05.08.2025 | 9,68 | 9,97 | 9,68 | 9,97 | 3,21% | 1.478,00 |
| 04.08.2025 | 9,72 | 9,72 | 9,37 | 9,66 | 2,22% | 977,00 |
| 01.08.2025 | 9,77 | 10,06 | 9,45 | 9,45 | -4,74% | 8.709,00 |
| 31.07.2025 | 10,08 | 10,30 | 9,75 | 9,92 | 0,20% | 4.478,00 |
| 30.07.2025 | 9,23 | 9,90 | 9,11 | 9,90 | -3,47% | 4.783,00 |
| 29.07.2025 | 9,88 | 10,49 | 9,60 | 10,26 | 2,00% | 9.565,00 |
| 28.07.2025 | 10,08 | 10,24 | 9,10 | 10,06 | -0,88% | 2.533,00 |
| 25.07.2025 | 10,00 | 10,14 | 10,00 | 10,14 | 1,44% | 2.145,00 |
| 24.07.2025 | 9,63 | 10,00 | 9,63 | 10,00 | 3,84% | 8.246,00 |
| 23.07.2025 | 9,05 | 9,63 | 9,05 | 9,63 | 4,86% | 3.858,00 |
| 21.07.2025 | 9,00 | 9,18 | 9,00 | 9,18 | 2,04% | 2.788,00 |
| 18.07.2025 | 9,16 | 9,35 | 9,00 | 9,00 | -3,74% | 6.835,00 |
| 17.07.2025 | 9,31 | 9,36 | 9,31 | 9,35 | 0,43% | 2.439,00 |
| 16.07.2025 | 9,19 | 9,50 | 9,17 | 9,31 | -2,00% | 3.665,00 |
| 15.07.2025 | 9,16 | 9,50 | 9,15 | 9,50 | 1,82% | 647,00 |
| 14.07.2025 | 9,13 | 9,33 | 9,10 | 9,33 | 0,43% | 527,00 |
| 11.07.2025 | 9,13 | 9,48 | 9,10 | 9,29 | -2,21% | 4.306,00 |
| 10.07.2025 | 8,75 | 9,50 | 8,75 | 9,50 | 0,00% | 946,00 |
| 09.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 1,60% | 633,00 |
| 08.07.2025 | 9,34 | 9,50 | 9,20 | 9,35 | -5,17% | 2.092,00 |
| 07.07.2025 | 9,88 | 9,90 | 9,75 | 9,86 | 0,31% | 1.076,00 |
| 03.07.2025 | 9,32 | 9,88 | 9,04 | 9,83 | 0,82% | 4.920,00 |
| 02.07.2025 | 9,07 | 9,88 | 9,02 | 9,75 | 1,04% | 2.218,00 |
| 01.07.2025 | 9,63 | 9,79 | 9,50 | 9,65 | -1,43% | 3.763,00 |
| 30.06.2025 | 9,40 | 9,79 | 9,38 | 9,79 | 6,99% | 8.671,00 |
| 27.06.2025 | 9,75 | 9,75 | 9,13 | 9,15 | -4,94% | 5.056,00 |
| 26.06.2025 | 9,23 | 9,73 | 8,76 | 9,63 | 2,50% | 10.110,00 |
| 25.06.2025 | 9,75 | 9,75 | 8,68 | 9,39 | 1,08% | 7.581,00 |
| 24.06.2025 | 9,50 | 9,75 | 9,25 | 9,29 | -1,80% | 27.054,00 |
| 23.06.2025 | 9,46 | 9,75 | 9,02 | 9,46 | 1,83% | 17.341,00 |
| 20.06.2025 | 9,24 | 9,38 | 9,11 | 9,29 | 0,54% | 4.637,00 |
| 18.06.2025 | 9,24 | 9,24 | 9,24 | 9,24 | 2,67% | 40,00 |
| 16.06.2025 | 8,70 | 9,03 | 8,45 | 9,00 | 2,86% | 7.008,00 |
| 13.06.2025 | 8,50 | 8,95 | 8,50 | 8,75 | -0,46% | 2.021,00 |