0,930$
12,11%
Echtzeit-Aktienkurs NANO-X IMAGING Ltd
Bid:
Ask:
Aktienkurse zur NANO-X IMAGING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 0,85 | 0,96 | 0,81 | 0,93 | 12,05% | 2.577.867,00 |
| 04.09.2026 | 0,72 | 0,87 | 0,72 | 0,83 | 16,41% | 6.231.131,00 |
| 03.09.2026 | 0,77 | 0,79 | 0,71 | 0,71 | -6,68% | 1.398.438,00 |
| 02.09.2026 | 0,80 | 0,80 | 0,76 | 0,76 | -2,80% | 545.339,00 |
| 01.09.2026 | 0,80 | 0,81 | 0,78 | 0,79 | -2,60% | 743.980,00 |
| 31.08.2026 | 0,82 | 0,83 | 0,78 | 0,81 | -2,77% | 1.426.089,00 |
| 28.08.2026 | 0,87 | 0,88 | 0,80 | 0,83 | -1,43% | 896.636,00 |
| 27.08.2026 | 0,89 | 0,89 | 0,84 | 0,84 | -3,88% | 695.565,00 |
| 26.08.2026 | 0,88 | 0,91 | 0,85 | 0,88 | 1,51% | 494.920,00 |
| 25.08.2026 | 0,89 | 0,91 | 0,84 | 0,86 | -0,12% | 802.418,00 |
| 24.08.2026 | 0,89 | 0,89 | 0,83 | 0,86 | 0,47% | 794.691,00 |
| 21.08.2026 | 0,90 | 0,93 | 0,85 | 0,86 | -2,82% | 776.925,00 |
| 20.08.2026 | 0,94 | 0,95 | 0,88 | 0,89 | -4,84% | 640.918,00 |
| 19.08.2026 | 0,89 | 0,94 | 0,89 | 0,93 | 4,85% | 920.030,00 |
| 18.08.2026 | 0,95 | 0,95 | 0,88 | 0,89 | -5,03% | 957.345,00 |
| 17.08.2026 | 0,99 | 1,02 | 0,91 | 0,93 | -6,41% | 1.155.577,00 |
| 14.08.2026 | 0,99 | 1,01 | 0,97 | 1,00 | 1,32% | 773.716,00 |
| 13.08.2026 | 1,03 | 1,08 | 0,96 | 0,99 | -3,43% | 2.001.233,00 |
| 12.08.2026 | 1,13 | 1,13 | 1,00 | 1,02 | -8,11% | 4.275.962,00 |
| 11.08.2026 | 1,08 | 1,11 | 1,04 | 1,11 | 4,23% | 642.014,00 |
| 10.08.2026 | 1,03 | 1,11 | 1,03 | 1,07 | 0,47% | 717.668,00 |
| 07.08.2026 | 1,03 | 1,07 | 1,01 | 1,06 | 3,92% | 636.594,00 |
| 06.08.2026 | 0,95 | 1,05 | 0,95 | 1,02 | 2,00% | 824.071,00 |
| 05.08.2026 | 1,05 | 1,07 | 1,00 | 1,00 | -6,54% | 1.027.707,00 |
| 04.08.2026 | 1,09 | 1,13 | 1,05 | 1,07 | -2,28% | 1.027.602,00 |
| 03.08.2026 | 0,98 | 1,17 | 0,98 | 1,10 | 11,73% | 1.093.115,00 |
| 31.07.2026 | 0,97 | 1,00 | 0,94 | 0,98 | 1,55% | 394.994,00 |
| 30.07.2026 | 0,88 | 0,99 | 0,88 | 0,97 | 10,03% | 681.190,00 |
| 29.07.2026 | 0,91 | 0,94 | 0,88 | 0,88 | -0,11% | 1.175.948,00 |
| 28.07.2026 | 0,90 | 0,91 | 0,85 | 0,88 | -0,90% | 735.795,00 |
| 27.07.2026 | 0,93 | 0,96 | 0,88 | 0,89 | -1,12% | 1.058.935,00 |
| 24.07.2026 | 0,96 | 0,98 | 0,88 | 0,90 | -8,01% | 1.334.366,00 |
| 23.07.2026 | 0,97 | 1,02 | 0,95 | 0,97 | -0,51% | 1.028.915,00 |
| 22.07.2026 | 1,05 | 1,09 | 0,98 | 0,98 | -9,35% | 1.146.795,00 |
| 21.07.2026 | 1,10 | 1,18 | 1,08 | 1,08 | -2,70% | 583.579,00 |
| 20.07.2026 | 1,14 | 1,16 | 1,09 | 1,11 | -0,89% | 478.527,00 |
| 17.07.2026 | 1,04 | 1,14 | 1,02 | 1,12 | 7,69% | 1.045.923,00 |
| 16.07.2026 | 1,04 | 1,09 | 1,04 | 1,04 | -3,70% | 2.336.754,00 |
| 15.07.2026 | 1,05 | 1,10 | 1,05 | 1,08 | 1,89% | 758.432,00 |
| 14.07.2026 | 1,05 | 1,10 | 1,03 | 1,06 | 0,47% | 689.584,00 |
| 13.07.2026 | 1,04 | 1,09 | 1,04 | 1,06 | 0,48% | 766.622,00 |
| 10.07.2026 | 1,19 | 1,19 | 1,05 | 1,05 | -10,26% | 1.012.605,00 |
| 09.07.2026 | 1,22 | 1,26 | 1,14 | 1,17 | -3,31% | 2.014.694,00 |
| 08.07.2026 | 1,21 | 1,24 | 1,20 | 1,21 | -2,42% | 764.640,00 |
| 07.07.2026 | 1,27 | 1,27 | 1,18 | 1,24 | -5,70% | 1.570.026,00 |
| 06.07.2026 | 1,30 | 1,40 | 1,30 | 1,32 | 1,15% | 1.297.404,00 |
| 02.07.2026 | 1,41 | 1,44 | 1,25 | 1,30 | -4,41% | 2.521.161,00 |
| 01.07.2026 | 1,20 | 1,39 | 1,20 | 1,36 | 17,24% | 3.038.426,00 |
| 30.06.2026 | 1,23 | 1,25 | 1,11 | 1,16 | -4,13% | 2.873.044,00 |
| 29.06.2026 | 1,12 | 1,40 | 1,12 | 1,21 | 9,01% | 6.291.936,00 |
| 26.06.2026 | 0,80 | 1,26 | 0,79 | 1,11 | 26,28% | 28.317.487,00 |
| 25.06.2026 | 1,15 | 1,18 | 0,73 | 0,88 | -44,01% | 18.045.210,00 |
| 24.06.2026 | 1,51 | 1,60 | 1,50 | 1,57 | 3,97% | 2.334.104,00 |
| 23.06.2026 | 1,59 | 1,67 | 1,50 | 1,51 | -6,79% | 2.043.374,00 |
| 22.06.2026 | 1,68 | 1,69 | 1,61 | 1,62 | -2,99% | 1.449.100,00 |
| 18.06.2026 | 1,75 | 1,81 | 1,67 | 1,67 | -3,47% | 1.488.657,00 |
| 17.06.2026 | 1,74 | 1,82 | 1,72 | 1,73 | 0,00% | 750.790,00 |
| 16.06.2026 | 1,79 | 1,79 | 1,70 | 1,73 | -4,42% | 731.542,00 |
| 15.06.2026 | 1,80 | 1,86 | 1,78 | 1,81 | 2,84% | 725.484,00 |
| 12.06.2026 | 1,71 | 1,80 | 1,71 | 1,76 | 2,92% | 663.208,00 |
| 11.06.2026 | 1,65 | 1,72 | 1,61 | 1,71 | 5,56% | 845.705,00 |
| 10.06.2026 | 1,72 | 1,76 | 1,60 | 1,62 | -2,99% | 1.390.131,00 |
| 09.06.2026 | 1,83 | 1,83 | 1,67 | 1,67 | -8,24% | 1.014.880,00 |
| 08.06.2026 | 1,92 | 1,97 | 1,82 | 1,82 | -5,70% | 1.201.792,00 |
| 05.06.2026 | 2,03 | 2,06 | 1,90 | 1,93 | -6,76% | 1.358.007,00 |
| 04.06.2026 | 1,84 | 2,10 | 1,84 | 2,07 | 10,70% | 1.725.009,00 |
| 03.06.2026 | 1,86 | 1,88 | 1,73 | 1,87 | -2,60% | 1.130.155,00 |
| 02.06.2026 | 1,95 | 1,98 | 1,90 | 1,92 | -1,54% | 1.055.655,00 |
| 01.06.2026 | 1,90 | 1,96 | 1,81 | 1,95 | 1,56% | 1.072.089,00 |
| 29.05.2026 | 1,94 | 1,97 | 1,92 | 1,92 | -2,04% | 1.219.458,00 |
| 28.05.2026 | 1,92 | 1,99 | 1,91 | 1,96 | 0,00% | 774.572,00 |
| 27.05.2026 | 1,96 | 1,99 | 1,92 | 1,96 | -1,01% | 1.060.878,00 |
| 26.05.2026 | 1,83 | 1,98 | 1,83 | 1,98 | 7,61% | 2.719.612,00 |
| 22.05.2026 | 1,90 | 1,92 | 1,79 | 1,84 | -3,66% | 1.262.967,00 |
| 21.05.2026 | 1,77 | 1,91 | 1,77 | 1,91 | 4,95% | 1.167.935,00 |
| 20.05.2026 | 1,71 | 1,82 | 1,70 | 1,82 | 5,20% | 1.120.313,00 |
| 19.05.2026 | 1,67 | 1,77 | 1,63 | 1,73 | 1,76% | 1.111.583,00 |
| 18.05.2026 | 1,71 | 1,75 | 1,68 | 1,70 | -1,16% | 1.171.040,00 |
| 15.05.2026 | 1,72 | 1,73 | 1,68 | 1,72 | -2,82% | 904.336,00 |
| 14.05.2026 | 1,78 | 1,79 | 1,70 | 1,77 | -1,12% | 960.984,00 |
| 13.05.2026 | 1,70 | 1,85 | 1,69 | 1,79 | 4,68% | 2.017.382,00 |
| 12.05.2026 | 1,63 | 1,72 | 1,59 | 1,71 | 4,91% | 1.312.675,00 |
| 11.05.2026 | 1,72 | 1,72 | 1,63 | 1,63 | -5,78% | 1.861.296,00 |
| 08.05.2026 | 1,74 | 1,78 | 1,73 | 1,73 | -1,70% | 1.196.034,00 |
| 07.05.2026 | 1,78 | 1,82 | 1,74 | 1,76 | -1,68% | 1.091.230,00 |
| 06.05.2026 | 1,78 | 1,81 | 1,72 | 1,79 | 0,00% | 1.159.729,00 |
| 05.05.2026 | 1,90 | 1,91 | 1,78 | 1,79 | -4,28% | 1.002.916,00 |
| 04.05.2026 | 1,73 | 1,89 | 1,73 | 1,87 | 8,09% | 1.261.651,00 |
| 01.05.2026 | 1,70 | 1,74 | 1,67 | 1,73 | 1,17% | 1.120.434,00 |
| 30.04.2026 | 1,71 | 1,75 | 1,66 | 1,71 | 0,00% | 2.041.475,00 |
| 29.04.2026 | 1,81 | 1,81 | 1,71 | 1,71 | -5,00% | 1.368.876,00 |
| 28.04.2026 | 1,83 | 1,84 | 1,78 | 1,80 | -3,23% | 1.157.703,00 |
| 27.04.2026 | 1,80 | 1,97 | 1,71 | 1,86 | 7,20% | 3.409.889,00 |
| 24.04.2026 | 1,79 | 1,87 | 1,73 | 1,74 | 1,17% | 3.474.735,00 |
| 23.04.2026 | 2,00 | 2,02 | 1,70 | 1,72 | -14,25% | 5.511.861,00 |
| 22.04.2026 | 2,20 | 2,20 | 1,94 | 2,00 | -8,05% | 4.473.034,00 |
| 21.04.2026 | 2,21 | 2,22 | 2,17 | 2,18 | 1,16% | 1.893.778,00 |
| 20.04.2026 | 2,37 | 2,44 | 2,12 | 2,15 | -24,56% | 8.059.113,00 |
| 17.04.2026 | 2,82 | 3,06 | 2,77 | 2,85 | 5,17% | 3.050.335,00 |
| 16.04.2026 | 2,59 | 2,72 | 2,53 | 2,71 | 4,63% | 1.237.697,00 |