12,250$
-0,65%
Echtzeit-Aktienkurs Daxor Corp
Bid:
Ask:
Aktienkurse zur Daxor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,60 | 12,60 | 12,25 | 12,25 | -0,65% | 739,00 |
| 11.12.2025 | 12,26 | 12,67 | 12,26 | 12,33 | -1,36% | 1.304,00 |
| 09.12.2025 | 12,11 | 12,71 | 12,11 | 12,50 | -2,72% | 1.585,00 |
| 08.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 294,00 |
| 05.12.2025 | 12,90 | 12,90 | 12,21 | 12,85 | 0,00% | 1.069,00 |
| 04.12.2025 | 13,02 | 13,02 | 12,70 | 12,85 | 1,58% | 1.534,00 |
| 03.12.2025 | 13,00 | 13,00 | 12,65 | 12,65 | -3,44% | 702,00 |
| 01.12.2025 | 13,39 | 13,43 | 13,10 | 13,10 | -1,50% | 995,00 |
| 28.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 667,00 |
| 26.11.2025 | 12,91 | 13,30 | 12,91 | 13,10 | 0,77% | 1.669,00 |
| 25.11.2025 | 13,40 | 13,53 | 13,00 | 13,00 | -1,89% | 7.758,00 |
| 24.11.2025 | 13,50 | 13,50 | 12,89 | 13,25 | 1,92% | 6.565,00 |
| 20.11.2025 | 12,88 | 14,15 | 12,88 | 13,00 | 1,64% | 14.389,00 |
| 19.11.2025 | 12,60 | 12,79 | 12,60 | 12,79 | -1,19% | 860,00 |
| 17.11.2025 | 13,35 | 13,49 | 12,94 | 12,94 | 3,39% | 4.329,00 |
| 13.11.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -2,19% | 117,00 |
| 11.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 578,00 |
| 10.11.2025 | 12,59 | 12,96 | 11,52 | 12,80 | -1,23% | 30.295,00 |
| 07.11.2025 | 13,10 | 13,10 | 12,95 | 12,96 | -1,29% | 2.425,00 |
| 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% | 373,00 |
| 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% | 16.774,00 |
| 24.10.2025 | 13,86 | 13,91 | 13,73 | 13,78 | 1,32% | 2.460,00 |
| 23.10.2025 | 13,87 | 13,87 | 13,60 | 13,60 | 0,37% | 3.142,00 |
| 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% | 5.087,00 |
| 17.10.2025 | 13,00 | 13,00 | 12,95 | 12,95 | -0,42% | 1.258,00 |
| 16.10.2025 | 12,52 | 13,10 | 12,52 | 13,00 | 2,36% | 2.447,00 |
| 15.10.2025 | 12,70 | 13,06 | 12,60 | 12,70 | -1,01% | 3.530,00 |
| 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% | 2.638,00 |
| 09.10.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -2,71% | 596,00 |
| 08.10.2025 | 13,91 | 13,91 | 12,56 | 13,08 | -2,72% | 27.140,00 |
| 07.10.2025 | 13,50 | 13,50 | 13,00 | 13,45 | -2,64% | 3.360,00 |
| 06.10.2025 | 13,39 | 13,95 | 13,39 | 13,81 | -1,36% | 4.592,00 |
| 02.10.2025 | 13,76 | 14,00 | 13,76 | 14,00 | 3,07% | 1.218,00 |
| 01.10.2025 | 13,99 | 14,00 | 13,16 | 13,58 | -1,32% | 7.970,00 |
| 30.09.2025 | 12,87 | 14,00 | 12,20 | 13,77 | 6,21% | 27.374,00 |
| 29.09.2025 | 12,34 | 13,00 | 12,00 | 12,96 | 7,55% | 12.353,00 |
| 26.09.2025 | 11,89 | 12,21 | 11,79 | 12,05 | 0,56% | 4.148,00 |
| 25.09.2025 | 11,99 | 12,17 | 11,76 | 11,98 | 2,09% | 5.016,00 |
| 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% | 2.019,00 |
| 22.09.2025 | 11,90 | 11,90 | 11,75 | 11,76 | 0,09% | 3.034,00 |
| 19.09.2025 | 11,43 | 11,75 | 11,43 | 11,75 | 1,03% | 1.247,00 |
| 18.09.2025 | 11,50 | 11,63 | 11,50 | 11,63 | 2,20% | 479,00 |
| 17.09.2025 | 11,48 | 11,48 | 11,38 | 11,38 | -0,46% | 1.287,00 |
| 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% | 5.991,00 |
| 11.09.2025 | 11,51 | 11,70 | 11,10 | 11,11 | -2,27% | 8.660,00 |
| 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% | 5.760,00 |
| 08.09.2025 | 11,32 | 11,45 | 11,05 | 11,41 | 3,16% | 5.715,00 |
| 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% | 3.039,00 |
| 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% | 3.842,00 |
| 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% | 34.199,00 |
| 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% | 8.577,00 |
| 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% | 1.645,00 |
| 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 | 4,87% | 3.858,00 |
| 21.07.2025 | 9,00 | 9,18 | 9,00 | 9,18 | 2,03% | 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 |