10,450$
-0,57%
Echtzeit-Aktienkurs Daxor Corp
Bid:
Ask:
Aktienkurse zur Daxor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 10,67 | 10,67 | 10,36 | 10,46 | -0,48% | 3.054,00 |
| 07.10.2026 | 10,41 | 10,78 | 10,02 | 10,51 | 2,04% | 7.379,00 |
| 06.10.2026 | 10,43 | 10,43 | 10,30 | 10,30 | -2,92% | 2.860,00 |
| 05.10.2026 | 10,60 | 11,07 | 10,50 | 10,61 | -0,09% | 30.316,00 |
| 02.10.2026 | 10,72 | 10,79 | 10,50 | 10,62 | -3,28% | 8.233,00 |
| 01.10.2026 | 11,18 | 11,35 | 10,55 | 10,98 | -2,40% | 16.091,00 |
| 30.09.2026 | 11,70 | 11,77 | 10,99 | 11,25 | -3,85% | 29.969,00 |
| 29.09.2026 | 10,79 | 11,86 | 10,79 | 11,70 | 3,08% | 34.261,00 |
| 28.09.2026 | 10,80 | 11,59 | 10,44 | 11,35 | 3,09% | 11.713,00 |
| 25.09.2026 | 11,41 | 11,41 | 10,46 | 11,01 | -3,34% | 16.421,00 |
| 24.09.2026 | 10,96 | 11,61 | 10,63 | 11,39 | 5,32% | 26.830,00 |
| 23.09.2026 | 11,15 | 11,15 | 10,62 | 10,82 | -3,70% | 11.373,00 |
| 22.09.2026 | 10,95 | 11,50 | 10,90 | 11,23 | 0,45% | 21.066,00 |
| 21.09.2026 | 11,20 | 11,61 | 11,00 | 11,18 | -2,36% | 18.101,00 |
| 18.09.2026 | 11,10 | 11,80 | 11,05 | 11,45 | -1,55% | 26.884,00 |
| 17.09.2026 | 11,94 | 11,94 | 11,49 | 11,63 | -0,73% | 31.103,00 |
| 16.09.2026 | 11,44 | 12,25 | 11,34 | 11,72 | 5,07% | 201.091,00 |
| 15.09.2026 | 11,40 | 11,53 | 10,99 | 11,15 | -1,03% | 15.848,00 |
| 14.09.2026 | 11,34 | 12,07 | 10,56 | 11,27 | -1,78% | 200.675,00 |
| 11.09.2026 | 10,89 | 11,47 | 10,27 | 11,47 | 5,81% | 69.771,00 |
| 10.09.2026 | 11,09 | 11,24 | 10,43 | 10,84 | -0,09% | 71.306,00 |
| 09.09.2026 | 10,58 | 11,12 | 10,58 | 10,85 | 3,73% | 14.969,00 |
| 08.09.2026 | 9,90 | 10,70 | 9,90 | 10,46 | 1,85% | 47.707,00 |
| 04.09.2026 | 10,24 | 10,65 | 10,15 | 10,27 | -2,66% | 6.791,00 |
| 03.09.2026 | 10,33 | 11,11 | 10,00 | 10,55 | -1,77% | 51.551,00 |
| 02.09.2026 | 10,30 | 10,89 | 10,08 | 10,74 | -1,47% | 25.765,00 |
| 01.09.2026 | 10,50 | 11,00 | 9,95 | 10,90 | 8,14% | 24.451,00 |
| 31.08.2026 | 9,90 | 10,08 | 9,90 | 10,08 | -1,18% | 872,00 |
| 28.08.2026 | 9,67 | 10,62 | 9,65 | 10,20 | 5,48% | 13.263,00 |
| 27.08.2026 | 9,95 | 10,21 | 9,60 | 9,67 | -3,54% | 13.485,00 |
| 26.08.2026 | 10,00 | 10,03 | 9,55 | 10,03 | 0,25% | 953,00 |
| 25.08.2026 | 10,02 | 10,02 | 9,76 | 10,00 | 0,00% | 1.082,00 |
| 21.08.2026 | 9,97 | 10,15 | 9,95 | 10,00 | -2,91% | 2.017,00 |
| 19.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,10% | 194,00 |
| 18.08.2026 | 10,13 | 10,30 | 10,03 | 10,29 | 0,85% | 5.215,00 |
| 17.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,89% | 2.071,00 |
| 13.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 529,00 |
| 12.08.2026 | 10,28 | 10,30 | 10,10 | 10,20 | -0,39% | 2.558,00 |
| 11.08.2026 | 10,05 | 10,25 | 10,05 | 10,24 | -2,01% | 4.068,00 |
| 10.08.2026 | 10,20 | 10,45 | 10,19 | 10,45 | 3,36% | 930,00 |
| 07.08.2026 | 10,22 | 10,22 | 10,11 | 10,11 | -3,53% | 761,00 |
| 05.08.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -0,38% | 315,00 |
| 04.08.2026 | 10,11 | 11,00 | 10,11 | 10,52 | -3,04% | 3.059,00 |
| 03.08.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 3,33% | 688,00 |
| 31.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 869,00 |
| 30.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,61% | 36,00 |
| 29.07.2026 | 10,26 | 10,90 | 10,26 | 10,53 | -1,13% | 4.170,00 |
| 28.07.2026 | 11,15 | 11,15 | 10,60 | 10,65 | 4,31% | 2.375,00 |
| 27.07.2026 | 10,70 | 10,70 | 10,21 | 10,21 | -2,30% | 2.184,00 |
| 24.07.2026 | 10,61 | 10,61 | 10,43 | 10,45 | -4,91% | 710,00 |
| 23.07.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 2,66% | 20,00 |
| 22.07.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 1,86% | 335,00 |
| 21.07.2026 | 10,95 | 11,10 | 10,47 | 10,51 | -3,63% | 4.572,00 |
| 20.07.2026 | 10,55 | 10,91 | 10,40 | 10,91 | 0,05% | 973,00 |
| 17.07.2026 | 11,01 | 11,97 | 10,80 | 10,90 | 3,71% | 4.771,00 |
| 16.07.2026 | 10,40 | 10,66 | 10,11 | 10,51 | -0,85% | 1.801,00 |
| 15.07.2026 | 11,15 | 11,19 | 10,60 | 10,60 | -0,47% | 1.807,00 |
| 14.07.2026 | 10,35 | 10,65 | 10,35 | 10,65 | 5,34% | 1.398,00 |
| 13.07.2026 | 10,11 | 10,11 | 10,11 | 10,11 | -3,99% | 377,00 |
| 10.07.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 4,15% | 228,00 |
| 09.07.2026 | 10,11 | 10,11 | 10,11 | 10,11 | -3,62% | 759,00 |
| 08.07.2026 | 10,20 | 11,09 | 10,20 | 10,49 | -0,10% | 6.555,00 |
| 07.07.2026 | 10,10 | 10,50 | 10,05 | 10,50 | -0,28% | 1.218,00 |
| 06.07.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 1,45% | 311,00 |
| 02.07.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 0,29% | 225,00 |
| 01.07.2026 | 10,25 | 10,35 | 10,25 | 10,35 | 0,54% | 1.238,00 |
| 30.06.2026 | 10,23 | 10,30 | 10,20 | 10,29 | 1,83% | 7.831,00 |
| 29.06.2026 | 10,61 | 10,61 | 10,00 | 10,11 | 0,86% | 3.006,00 |
| 26.06.2026 | 10,50 | 10,50 | 9,86 | 10,02 | -2,87% | 1.854,00 |
| 25.06.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -1,71% | 550,00 |
| 24.06.2026 | 10,33 | 10,65 | 10,04 | 10,50 | 3,50% | 8.411,00 |
| 23.06.2026 | 9,77 | 10,41 | 9,52 | 10,14 | 6,79% | 2.812,00 |
| 22.06.2026 | 9,87 | 10,02 | 9,50 | 9,50 | -2,56% | 1.126,00 |
| 18.06.2026 | 9,39 | 9,75 | 9,37 | 9,75 | 3,70% | 3.569,00 |
| 17.06.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -5,98% | 520,00 |
| 16.06.2026 | 9,97 | 10,07 | 9,97 | 10,00 | 5,26% | 1.861,00 |
| 15.06.2026 | 10,07 | 10,07 | 9,50 | 9,50 | 2,59% | 1.367,00 |
| 12.06.2026 | 10,00 | 10,09 | 9,26 | 9,26 | -5,12% | 1.302,00 |
| 10.06.2026 | 10,28 | 10,28 | 9,76 | 9,76 | -2,40% | 3.747,00 |
| 09.06.2026 | 10,15 | 10,15 | 9,75 | 10,00 | -0,99% | 7.263,00 |
| 08.06.2026 | 10,63 | 10,63 | 9,93 | 10,10 | -4,72% | 4.809,00 |
| 05.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -4,39% | 485,00 |
| 04.06.2026 | 10,26 | 11,09 | 10,26 | 11,09 | 3,32% | 1.004,00 |
| 03.06.2026 | 11,16 | 11,16 | 10,73 | 10,73 | 3,62% | 314,00 |
| 02.06.2026 | 9,76 | 11,10 | 9,76 | 10,36 | 2,93% | 1.364,00 |
| 01.06.2026 | 9,61 | 10,47 | 9,61 | 10,06 | -2,14% | 887,00 |
| 29.05.2026 | 10,23 | 10,40 | 9,78 | 10,28 | 4,10% | 1.670,00 |
| 28.05.2026 | 10,50 | 10,50 | 9,77 | 9,88 | -2,86% | 3.240,00 |
| 27.05.2026 | 10,98 | 10,98 | 10,17 | 10,17 | -3,69% | 989,00 |
| 26.05.2026 | 11,00 | 11,00 | 10,25 | 10,56 | -2,45% | 7.426,00 |
| 21.05.2026 | 10,20 | 10,92 | 10,20 | 10,82 | -4,67% | 2.811,00 |
| 20.05.2026 | 11,74 | 11,74 | 11,35 | 11,35 | -0,09% | 1.439,00 |
| 19.05.2026 | 10,35 | 11,37 | 10,35 | 11,36 | 3,74% | 3.171,00 |
| 18.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 1,86% | 644,00 |
| 15.05.2026 | 10,75 | 11,00 | 10,75 | 10,75 | 3,37% | 2.710,00 |
| 13.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 160,00 |
| 12.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 4,48% | 409,00 |
| 11.05.2026 | 10,03 | 12,22 | 10,03 | 10,05 | 1,01% | 66.472,00 |
| 08.05.2026 | 9,75 | 10,41 | 9,75 | 9,95 | 3,00% | 21.774,00 |
| 07.05.2026 | 9,85 | 9,85 | 9,10 | 9,66 | -4,73% | 12.129,00 |