3,620$
-0,55%
Echtzeit-Aktienkurs KORU Medical Systems
Bid:
Ask:
Aktienkurse zur KORU Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 3,66 | 3,68 | 3,57 | 3,62 | -0,55% | 106.116,00 |
| 02.07.2025 | 3,67 | 3,69 | 3,50 | 3,64 | -0,82% | 303.621,00 |
| 01.07.2025 | 3,56 | 3,69 | 3,46 | 3,67 | 2,51% | 322.225,00 |
| 30.06.2025 | 3,69 | 3,77 | 3,45 | 3,58 | -0,83% | 333.262,00 |
| 27.06.2025 | 3,59 | 3,74 | 3,45 | 3,61 | 0,84% | 4.022.910,00 |
| 26.06.2025 | 3,44 | 3,64 | 3,37 | 3,58 | 4,99% | 183.104,00 |
| 25.06.2025 | 3,60 | 3,66 | 3,40 | 3,41 | -4,21% | 167.409,00 |
| 24.06.2025 | 3,50 | 3,71 | 3,39 | 3,56 | 3,79% | 331.019,00 |
| 23.06.2025 | 3,38 | 3,52 | 3,36 | 3,43 | 0,88% | 295.827,00 |
| 20.06.2025 | 3,28 | 3,45 | 3,20 | 3,40 | 4,62% | 239.757,00 |
| 18.06.2025 | 3,25 | 3,31 | 3,15 | 3,25 | 0,00% | 233.621,00 |
| 17.06.2025 | 3,22 | 3,35 | 3,15 | 3,25 | 0,62% | 164.135,00 |
| 16.06.2025 | 3,26 | 3,38 | 3,20 | 3,23 | 0,00% | 174.859,00 |
| 13.06.2025 | 3,16 | 3,30 | 3,15 | 3,23 | 0,94% | 85.725,00 |
| 12.06.2025 | 3,17 | 3,29 | 3,16 | 3,20 | 0,00% | 262.773,00 |
| 11.06.2025 | 3,08 | 3,30 | 3,01 | 3,20 | 0,00% | 228.137,00 |
| 10.06.2025 | 3,07 | 3,29 | 3,03 | 3,20 | 5,96% | 169.609,00 |
| 09.06.2025 | 3,08 | 3,13 | 2,94 | 3,02 | -1,95% | 151.947,00 |
| 06.06.2025 | 2,95 | 3,14 | 2,92 | 3,08 | 4,76% | 149.425,00 |
| 05.06.2025 | 2,77 | 2,95 | 2,77 | 2,94 | 4,26% | 73.718,00 |
| 04.06.2025 | 2,81 | 2,94 | 2,78 | 2,82 | -0,70% | 97.680,00 |
| 03.06.2025 | 2,88 | 2,96 | 2,80 | 2,84 | 1,79% | 128.711,00 |
| 02.06.2025 | 2,68 | 2,83 | 2,68 | 2,79 | 3,33% | 95.885,00 |
| 30.05.2025 | 2,86 | 2,86 | 2,69 | 2,70 | -5,59% | 89.618,00 |
| 29.05.2025 | 2,97 | 2,97 | 2,84 | 2,86 | -2,39% | 96.241,00 |
| 28.05.2025 | 2,90 | 2,96 | 2,77 | 2,93 | 0,69% | 366.080,00 |
| 27.05.2025 | 2,71 | 2,94 | 2,68 | 2,91 | 9,40% | 145.446,00 |
| 23.05.2025 | 2,73 | 2,79 | 2,63 | 2,66 | -2,21% | 99.323,00 |
| 22.05.2025 | 2,79 | 3,07 | 2,70 | 2,72 | -2,86% | 123.833,00 |
| 21.05.2025 | 2,88 | 2,91 | 2,78 | 2,80 | -5,08% | 81.258,00 |
| 20.05.2025 | 2,94 | 3,04 | 2,90 | 2,95 | -0,67% | 61.403,00 |
| 19.05.2025 | 2,91 | 3,03 | 2,89 | 2,97 | 0,68% | 83.738,00 |
| 16.05.2025 | 3,06 | 3,15 | 2,95 | 2,95 | -3,12% | 82.930,00 |
| 15.05.2025 | 3,02 | 3,14 | 2,90 | 3,05 | 1,16% | 245.679,00 |
| 14.05.2025 | 3,20 | 3,20 | 3,00 | 3,01 | -6,23% | 80.541,00 |
| 13.05.2025 | 3,27 | 3,30 | 3,15 | 3,21 | -1,23% | 94.573,00 |
| 12.05.2025 | 3,29 | 3,29 | 3,05 | 3,25 | 3,17% | 155.802,00 |
| 09.05.2025 | 3,32 | 3,32 | 3,10 | 3,15 | -4,26% | 133.310,00 |
| 08.05.2025 | 2,95 | 3,35 | 2,95 | 3,29 | 20,96% | 363.671,00 |
| 07.05.2025 | 2,75 | 2,76 | 2,66 | 2,72 | -0,73% | 104.780,00 |
| 06.05.2025 | 2,75 | 2,75 | 2,66 | 2,74 | -0,72% | 52.717,00 |
| 05.05.2025 | 2,86 | 2,86 | 2,70 | 2,76 | -3,16% | 98.601,00 |
| 02.05.2025 | 2,78 | 2,85 | 2,67 | 2,85 | 3,64% | 164.269,00 |
| 01.05.2025 | 2,79 | 2,79 | 2,62 | 2,75 | 0,00% | 117.249,00 |
| 30.04.2025 | 2,55 | 2,75 | 2,51 | 2,75 | 4,96% | 184.274,00 |
| 29.04.2025 | 2,64 | 2,67 | 2,53 | 2,62 | -1,50% | 145.885,00 |
| 28.04.2025 | 2,45 | 2,66 | 2,35 | 2,66 | 7,69% | 116.896,00 |
| 25.04.2025 | 2,47 | 2,51 | 2,36 | 2,47 | -0,80% | 133.744,00 |
| 24.04.2025 | 2,43 | 2,49 | 2,36 | 2,49 | 2,47% | 43.779,00 |
| 23.04.2025 | 2,49 | 2,52 | 2,40 | 2,43 | 0,41% | 76.299,00 |
| 22.04.2025 | 2,28 | 2,48 | 2,28 | 2,42 | 8,04% | 106.187,00 |
| 21.04.2025 | 2,26 | 2,44 | 2,18 | 2,24 | -1,32% | 82.534,00 |
| 17.04.2025 | 2,31 | 2,44 | 2,08 | 2,27 | -0,87% | 48.888,00 |
| 16.04.2025 | 2,39 | 2,39 | 2,26 | 2,29 | -4,58% | 35.430,00 |
| 15.04.2025 | 2,46 | 2,53 | 2,40 | 2,40 | -2,44% | 56.554,00 |
| 14.04.2025 | 2,43 | 2,48 | 2,29 | 2,46 | 6,96% | 70.852,00 |
| 11.04.2025 | 2,28 | 2,33 | 2,19 | 2,30 | 0,44% | 152.888,00 |
| 10.04.2025 | 2,21 | 2,31 | 2,18 | 2,29 | 1,10% | 277.583,00 |
| 09.04.2025 | 2,06 | 2,32 | 1,86 | 2,27 | 9,69% | 589.421,00 |
| 08.04.2025 | 2,24 | 2,45 | 2,03 | 2,07 | -4,40% | 233.419,00 |
| 07.04.2025 | 2,18 | 2,30 | 2,12 | 2,16 | -5,26% | 226.620,00 |
| 04.04.2025 | 2,30 | 2,47 | 2,20 | 2,28 | -3,59% | 158.393,00 |
| 03.04.2025 | 2,40 | 2,49 | 2,32 | 2,37 | -7,25% | 163.985,00 |
| 02.04.2025 | 2,45 | 2,58 | 2,44 | 2,55 | 1,59% | 112.118,00 |
| 01.04.2025 | 2,55 | 2,58 | 2,46 | 2,51 | -1,76% | 95.375,00 |
| 31.03.2025 | 2,62 | 2,66 | 2,53 | 2,56 | -1,35% | 131.583,00 |
| 28.03.2025 | 2,57 | 2,62 | 2,50 | 2,59 | -0,77% | 118.014,00 |
| 27.03.2025 | 2,67 | 2,69 | 2,60 | 2,61 | -2,61% | 191.960,00 |
| 26.03.2025 | 2,77 | 2,80 | 2,67 | 2,68 | -3,25% | 58.158,00 |
| 25.03.2025 | 2,81 | 2,86 | 2,72 | 2,77 | -1,77% | 153.737,00 |
| 24.03.2025 | 2,83 | 2,90 | 2,79 | 2,82 | 0,00% | 89.101,00 |
| 21.03.2025 | 2,89 | 2,95 | 2,79 | 2,82 | -4,41% | 90.864,00 |
| 20.03.2025 | 2,89 | 2,95 | 2,85 | 2,95 | 1,03% | 131.528,00 |
| 19.03.2025 | 2,91 | 2,95 | 2,78 | 2,92 | 0,69% | 247.425,00 |
| 18.03.2025 | 2,96 | 3,00 | 2,86 | 2,90 | -2,36% | 180.202,00 |
| 17.03.2025 | 2,75 | 2,98 | 2,75 | 2,97 | 7,61% | 233.080,00 |
| 14.03.2025 | 2,70 | 2,78 | 2,56 | 2,76 | 2,22% | 262.974,00 |
| 13.03.2025 | 3,15 | 3,15 | 2,68 | 2,70 | -17,68% | 347.823,00 |
| 12.03.2025 | 3,16 | 3,33 | 3,15 | 3,28 | 4,79% | 261.044,00 |
| 11.03.2025 | 2,98 | 3,17 | 2,89 | 3,13 | 5,03% | 170.957,00 |
| 10.03.2025 | 3,10 | 3,12 | 2,95 | 2,98 | -5,70% | 127.550,00 |
| 07.03.2025 | 3,15 | 3,17 | 3,05 | 3,16 | 0,00% | 138.579,00 |
| 06.03.2025 | 3,18 | 3,25 | 3,12 | 3,16 | -2,17% | 82.105,00 |
| 05.03.2025 | 3,18 | 3,28 | 3,18 | 3,23 | 1,57% | 133.154,00 |
| 04.03.2025 | 3,20 | 3,29 | 3,17 | 3,18 | -3,93% | 151.735,00 |
| 03.03.2025 | 3,46 | 3,53 | 3,27 | 3,31 | -4,34% | 291.911,00 |
| 28.02.2025 | 3,47 | 3,58 | 3,29 | 3,46 | 1,17% | 235.500,00 |
| 27.02.2025 | 3,58 | 3,60 | 3,41 | 3,42 | -4,47% | 147.912,00 |
| 26.02.2025 | 3,65 | 3,68 | 3,55 | 3,58 | -1,65% | 134.813,00 |
| 25.02.2025 | 3,68 | 3,68 | 3,50 | 3,64 | -1,36% | 156.967,00 |
| 24.02.2025 | 3,71 | 3,76 | 3,63 | 3,69 | -0,54% | 119.043,00 |
| 21.02.2025 | 3,88 | 3,89 | 3,68 | 3,71 | -4,38% | 217.551,00 |
| 20.02.2025 | 3,93 | 3,97 | 3,87 | 3,88 | -3,00% | 114.789,00 |
| 19.02.2025 | 4,09 | 4,14 | 3,92 | 4,00 | -3,61% | 305.488,00 |
| 18.02.2025 | 4,37 | 4,38 | 4,11 | 4,15 | -5,03% | 189.183,00 |
| 14.02.2025 | 4,50 | 4,63 | 4,33 | 4,37 | -8,00% | 170.933,00 |
| 13.02.2025 | 4,61 | 4,76 | 4,58 | 4,75 | 2,15% | 207.014,00 |
| 12.02.2025 | 4,60 | 4,83 | 4,55 | 4,65 | 0,00% | 166.368,00 |
| 11.02.2025 | 4,63 | 4,77 | 4,60 | 4,65 | 0,00% | 197.695,00 |
| 10.02.2025 | 4,59 | 4,70 | 4,55 | 4,65 | 0,65% | 163.725,00 |