1,970€
0,77%
Echtzeit-Aktienkurs Stereotaxis Inc.
Bid:
Ask:
Aktienkurse zur Stereotaxis Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,96 | 2,03 | 1,95 | 1,97 | 0,77% | - |
| 05.06.2025 | 2,01 | 2,02 | 1,93 | 1,96 | -1,76% | - |
| 04.06.2025 | 2,01 | 2,02 | 1,98 | 1,99 | -0,75% | - |
| 03.06.2025 | 1,95 | 2,01 | 1,94 | 2,01 | 3,08% | - |
| 02.06.2025 | 1,88 | 1,96 | 1,85 | 1,95 | 3,18% | - |
| 30.05.2025 | 1,86 | 1,90 | 1,83 | 1,89 | 1,34% | - |
| 29.05.2025 | 1,87 | 1,91 | 1,84 | 1,86 | -0,53% | - |
| 28.05.2025 | 1,87 | 1,90 | 1,84 | 1,87 | 0,27% | - |
| 27.05.2025 | 1,88 | 1,90 | 1,78 | 1,87 | -0,80% | - |
| 26.05.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 5,03% | - |
| 23.05.2025 | 1,80 | 1,81 | 1,76 | 1,79 | -0,56% | - |
| 22.05.2025 | 1,80 | 1,82 | 1,79 | 1,80 | 0,28% | - |
| 21.05.2025 | 1,84 | 1,85 | 1,77 | 1,80 | -2,45% | - |
| 20.05.2025 | 1,86 | 1,88 | 1,82 | 1,84 | -1,34% | - |
| 19.05.2025 | 1,86 | 1,90 | 1,80 | 1,87 | 0,00% | - |
| 16.05.2025 | 1,84 | 1,88 | 1,81 | 1,87 | 1,63% | - |
| 15.05.2025 | 1,84 | 1,86 | 1,77 | 1,84 | 0,27% | - |
| 14.05.2025 | 1,90 | 1,97 | 1,82 | 1,83 | -3,43% | - |
| 13.05.2025 | 1,88 | 1,92 | 1,69 | 1,90 | 0,80% | - |
| 12.05.2025 | 1,91 | 1,98 | 1,86 | 1,88 | -1,05% | - |
| 09.05.2025 | 1,93 | 2,06 | 1,87 | 1,90 | -1,55% | - |
| 08.05.2025 | 1,85 | 1,96 | 1,85 | 1,93 | 4,61% | - |
| 07.05.2025 | 1,78 | 1,86 | 1,78 | 1,85 | 3,94% | - |
| 06.05.2025 | 1,77 | 1,78 | 1,71 | 1,78 | 0,28% | - |
| 05.05.2025 | 1,79 | 1,81 | 1,73 | 1,77 | -0,84% | - |
| 02.05.2025 | 1,78 | 1,83 | 1,77 | 1,79 | 0,56% | - |
| 30.04.2025 | 1,79 | 1,80 | 1,74 | 1,78 | -0,28% | - |
| 29.04.2025 | 1,76 | 1,81 | 1,72 | 1,78 | 1,42% | - |
| 28.04.2025 | 1,74 | 1,78 | 1,70 | 1,76 | 1,15% | - |
| 25.04.2025 | 1,78 | 1,79 | 1,72 | 1,74 | -2,25% | - |
| 24.04.2025 | 1,73 | 1,78 | 1,67 | 1,78 | 2,90% | - |
| 23.04.2025 | 1,74 | 1,81 | 1,70 | 1,73 | -0,58% | 800,00 |
| 22.04.2025 | 1,62 | 1,76 | 1,58 | 1,74 | 8,10% | - |
| 17.04.2025 | 1,59 | 1,63 | 1,56 | 1,61 | 1,26% | - |
| 16.04.2025 | 1,57 | 1,60 | 1,51 | 1,59 | 1,28% | - |
| 15.04.2025 | 1,55 | 1,59 | 1,54 | 1,57 | 1,29% | - |
| 14.04.2025 | 1,46 | 1,57 | 1,45 | 1,55 | 6,19% | - |
| 11.04.2025 | 1,49 | 1,49 | 1,39 | 1,46 | -2,02% | - |
| 10.04.2025 | 1,55 | 1,64 | 1,45 | 1,49 | -3,88% | - |
| 09.04.2025 | 1,49 | 1,68 | 1,41 | 1,55 | 4,04% | 500,00 |
| 08.04.2025 | 1,52 | 1,59 | 1,45 | 1,49 | -1,98% | - |
| 07.04.2025 | 1,52 | 1,56 | 1,41 | 1,52 | 0,00% | - |
| 04.04.2025 | 1,53 | 1,54 | 1,41 | 1,52 | -0,98% | - |
| 03.04.2025 | 1,61 | 1,61 | 1,45 | 1,53 | -4,67% | 10.500,00 |
| 02.04.2025 | 1,59 | 1,63 | 1,57 | 1,61 | 1,26% | - |
| 01.04.2025 | 1,63 | 1,65 | 1,58 | 1,59 | -3,06% | - |
| 31.03.2025 | 1,67 | 1,68 | 1,58 | 1,64 | -1,80% | - |
| 28.03.2025 | 1,76 | 1,78 | 1,67 | 1,67 | -5,13% | - |
| 27.03.2025 | 1,75 | 1,77 | 1,72 | 1,76 | 0,29% | - |
| 26.03.2025 | 1,84 | 1,85 | 1,74 | 1,75 | -4,89% | - |
| 25.03.2025 | 1,81 | 1,92 | 1,77 | 1,84 | 1,66% | - |
| 24.03.2025 | 1,78 | 1,96 | 1,71 | 1,81 | 1,97% | - |
| 21.03.2025 | 1,90 | 1,90 | 1,74 | 1,78 | -6,58% | - |
| 20.03.2025 | 2,03 | 2,05 | 1,88 | 1,90 | -3,55% | 1,00 |
| 19.03.2025 | 1,70 | 2,04 | 1,70 | 1,97 | 15,88% | - |
| 18.03.2025 | 1,80 | 1,87 | 1,64 | 1,70 | -4,49% | 899,00 |
| 17.03.2025 | 1,67 | 1,83 | 1,67 | 1,78 | 6,59% | 250,00 |
| 14.03.2025 | 1,65 | 1,76 | 1,63 | 1,67 | 1,52% | - |
| 13.03.2025 | 1,77 | 1,79 | 1,59 | 1,65 | -7,06% | - |
| 12.03.2025 | 1,65 | 1,77 | 1,65 | 1,77 | 7,27% | - |
| 11.03.2025 | 1,65 | 1,69 | 1,58 | 1,65 | 0,30% | - |
| 10.03.2025 | 1,72 | 1,73 | 1,63 | 1,65 | -4,36% | 250,00 |
| 07.03.2025 | 1,67 | 1,75 | 1,65 | 1,72 | 3,30% | - |
| 06.03.2025 | 1,73 | 1,73 | 1,66 | 1,67 | -3,20% | - |
| 05.03.2025 | 1,71 | 1,85 | 1,69 | 1,72 | 0,88% | - |
| 04.03.2025 | 1,86 | 1,86 | 1,66 | 1,71 | -8,09% | 3.070,00 |
| 03.03.2025 | 1,98 | 2,22 | 1,82 | 1,86 | -6,31% | 460,00 |
| 28.02.2025 | 2,10 | 2,13 | 1,96 | 1,98 | -5,26% | 500,00 |
| 27.02.2025 | 2,13 | 2,22 | 2,09 | 2,09 | -2,34% | - |
| 26.02.2025 | 2,07 | 2,18 | 2,06 | 2,14 | 2,88% | - |
| 25.02.2025 | 2,19 | 2,21 | 2,06 | 2,08 | -5,02% | - |
| 24.02.2025 | 2,10 | 2,23 | 2,09 | 2,19 | 3,30% | 815,00 |
| 21.02.2025 | 2,19 | 2,24 | 2,09 | 2,12 | -3,64% | - |
| 20.02.2025 | 2,18 | 2,45 | 2,09 | 2,20 | 0,92% | 14.090,00 |
| 19.02.2025 | 2,09 | 2,19 | 2,06 | 2,18 | 4,31% | - |
| 18.02.2025 | 2,16 | 2,20 | 2,05 | 2,09 | -3,24% | - |
| 17.02.2025 | 2,15 | 2,16 | 2,15 | 2,16 | 0,47% | - |
| 14.02.2025 | 2,19 | 2,21 | 2,13 | 2,15 | -1,38% | - |
| 13.02.2025 | 2,09 | 2,18 | 2,06 | 2,18 | 4,31% | - |
| 12.02.2025 | 2,25 | 2,29 | 2,08 | 2,09 | -7,11% | - |
| 11.02.2025 | 2,33 | 2,34 | 2,25 | 2,25 | -3,43% | - |
| 10.02.2025 | 2,35 | 2,41 | 2,29 | 2,33 | -0,85% | 800,00 |
| 07.02.2025 | 2,35 | 2,40 | 2,31 | 2,35 | 0,00% | 515,00 |
| 06.02.2025 | 2,45 | 2,49 | 2,31 | 2,35 | -3,69% | 515,00 |
| 05.02.2025 | 2,41 | 2,47 | 2,37 | 2,44 | 1,67% | - |
| 04.02.2025 | 2,31 | 2,40 | 2,24 | 2,40 | 4,35% | - |
| 03.02.2025 | 2,33 | 2,36 | 2,15 | 2,30 | -1,29% | - |
| 31.01.2025 | 2,29 | 2,43 | 2,20 | 2,33 | 1,75% | - |
| 30.01.2025 | 2,17 | 2,36 | 2,16 | 2,29 | 5,53% | - |
| 29.01.2025 | 2,21 | 2,25 | 2,12 | 2,17 | -1,36% | - |
| 28.01.2025 | 2,21 | 2,25 | 2,14 | 2,20 | -0,45% | - |
| 27.01.2025 | 2,11 | 2,42 | 2,06 | 2,21 | 5,24% | - |
| 24.01.2025 | 2,11 | 2,13 | 2,07 | 2,10 | -0,94% | - |
| 23.01.2025 | 2,11 | 2,13 | 2,09 | 2,12 | 0,47% | - |
| 22.01.2025 | 2,08 | 2,13 | 2,04 | 2,11 | 1,44% | - |
| 21.01.2025 | 2,10 | 2,13 | 2,00 | 2,08 | -0,95% | - |
| 20.01.2025 | 2,03 | 2,12 | 2,02 | 2,10 | 3,45% | - |
| 17.01.2025 | 2,05 | 2,09 | 1,99 | 2,03 | -0,98% | 250,00 |
| 16.01.2025 | 2,05 | 2,09 | 2,00 | 2,05 | -0,97% | - |
| 15.01.2025 | 2,01 | 2,07 | 1,98 | 2,07 | 2,99% | - |