1,670$
-3,47%
Echtzeit-Aktienkurs NANO-X IMAGING Ltd
Bid:
Ask:
Aktienkurse zur NANO-X IMAGING Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,75 | 1,81 | 1,67 | 1,67 | -3,47% | 1.457.039,00 |
| 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 |
| 15.04.2026 | 2,48 | 2,60 | 2,47 | 2,59 | 4,86% | 664.101,00 |
| 14.04.2026 | 2,45 | 2,50 | 2,43 | 2,47 | 3,78% | 937.125,00 |
| 13.04.2026 | 2,29 | 2,40 | 2,27 | 2,38 | 4,85% | 726.886,00 |
| 10.04.2026 | 2,34 | 2,37 | 2,25 | 2,27 | -2,16% | 556.093,00 |
| 09.04.2026 | 2,31 | 2,35 | 2,29 | 2,32 | -0,43% | 568.284,00 |
| 08.04.2026 | 2,41 | 2,44 | 2,31 | 2,33 | 1,30% | 681.297,00 |
| 07.04.2026 | 2,35 | 2,37 | 2,24 | 2,30 | -2,95% | 701.819,00 |
| 06.04.2026 | 2,44 | 2,57 | 2,36 | 2,37 | -1,66% | 1.354.239,00 |
| 02.04.2026 | 2,37 | 2,43 | 2,30 | 2,41 | 0,00% | 1.054.578,00 |
| 01.04.2026 | 2,34 | 2,58 | 2,30 | 2,41 | 6,17% | 2.003.266,00 |
| 31.03.2026 | 2,20 | 2,30 | 2,20 | 2,27 | 3,18% | 755.878,00 |
| 30.03.2026 | 2,22 | 2,24 | 2,12 | 2,20 | -0,45% | 1.099.444,00 |
| 27.03.2026 | 2,28 | 2,28 | 2,16 | 2,21 | -2,64% | 958.114,00 |
| 26.03.2026 | 2,27 | 2,37 | 2,25 | 2,27 | -0,87% | 718.347,00 |
| 25.03.2026 | 2,43 | 2,46 | 2,27 | 2,29 | -4,58% | 792.155,00 |
| 24.03.2026 | 2,40 | 2,42 | 2,32 | 2,40 | -1,64% | 702.177,00 |
| 23.03.2026 | 2,45 | 2,52 | 2,43 | 2,44 | 1,24% | 610.296,00 |
| 20.03.2026 | 2,50 | 2,51 | 2,38 | 2,41 | -3,98% | 1.030.740,00 |
| 19.03.2026 | 2,42 | 2,55 | 2,42 | 2,51 | 2,03% | 401.346,00 |
| 18.03.2026 | 2,56 | 2,58 | 2,44 | 2,46 | -5,38% | 595.226,00 |
| 17.03.2026 | 2,57 | 2,62 | 2,54 | 2,60 | 0,39% | 399.838,00 |
| 16.03.2026 | 2,54 | 2,62 | 2,54 | 2,59 | 2,57% | 625.121,00 |
| 13.03.2026 | 2,60 | 2,66 | 2,49 | 2,53 | -2,13% | 604.935,00 |
| 12.03.2026 | 2,60 | 2,69 | 2,56 | 2,58 | -1,90% | 517.503,00 |
| 11.03.2026 | 2,63 | 2,67 | 2,56 | 2,63 | 0,00% | 479.517,00 |
| 10.03.2026 | 2,73 | 2,75 | 2,60 | 2,63 | -2,95% | 666.627,00 |
| 09.03.2026 | 2,61 | 2,72 | 2,57 | 2,71 | 0,37% | 860.384,00 |
| 06.03.2026 | 2,59 | 2,75 | 2,58 | 2,70 | 4,25% | 833.905,00 |
| 05.03.2026 | 2,61 | 2,63 | 2,52 | 2,59 | -2,26% | 663.833,00 |
| 04.03.2026 | 2,73 | 2,75 | 2,58 | 2,65 | 2,32% | 1.059.649,00 |
| 03.03.2026 | 2,43 | 2,73 | 2,37 | 2,59 | 5,28% | 1.309.749,00 |
| 02.03.2026 | 2,33 | 2,49 | 2,33 | 2,46 | 3,80% | 647.447,00 |
| 27.02.2026 | 2,44 | 2,46 | 2,33 | 2,37 | -4,44% | 751.568,00 |
| 26.02.2026 | 2,46 | 2,50 | 2,42 | 2,48 | 1,22% | 502.573,00 |
| 25.02.2026 | 2,46 | 2,49 | 2,37 | 2,45 | 0,82% | 702.722,00 |
| 24.02.2026 | 2,37 | 2,52 | 2,37 | 2,43 | 2,53% | 666.817,00 |
| 23.02.2026 | 2,40 | 2,48 | 2,33 | 2,37 | -2,47% | 830.520,00 |
| 20.02.2026 | 2,38 | 2,50 | 2,33 | 2,43 | 1,67% | 1.262.736,00 |
| 19.02.2026 | 2,33 | 2,41 | 2,28 | 2,39 | 2,14% | 632.227,00 |
| 18.02.2026 | 2,29 | 2,40 | 2,24 | 2,34 | 1,74% | 813.154,00 |
| 17.02.2026 | 2,30 | 2,32 | 2,19 | 2,30 | 0,88% | 772.760,00 |
| 13.02.2026 | 2,17 | 2,40 | 2,17 | 2,28 | 6,54% | 1.293.388,00 |
| 12.02.2026 | 2,26 | 2,26 | 2,11 | 2,14 | -4,46% | 1.154.040,00 |
| 11.02.2026 | 2,43 | 2,43 | 2,22 | 2,24 | -5,88% | 1.225.423,00 |
| 10.02.2026 | 2,41 | 2,50 | 2,36 | 2,38 | 0,42% | 690.199,00 |
| 09.02.2026 | 2,44 | 2,44 | 2,32 | 2,37 | -2,47% | 1.308.297,00 |
| 06.02.2026 | 2,35 | 2,47 | 2,31 | 2,43 | 6,58% | 1.022.548,00 |
| 05.02.2026 | 2,39 | 2,43 | 2,27 | 2,28 | -5,79% | 2.089.764,00 |
| 04.02.2026 | 2,58 | 2,62 | 2,38 | 2,42 | -5,10% | 1.804.905,00 |
| 03.02.2026 | 2,96 | 2,98 | 2,46 | 2,55 | -6,25% | 3.134.921,00 |
| 02.02.2026 | 2,70 | 2,78 | 2,64 | 2,72 | -0,37% | 996.105,00 |
| 30.01.2026 | 2,84 | 2,89 | 2,71 | 2,73 | -3,19% | 1.198.777,00 |
| 29.01.2026 | 3,00 | 3,01 | 2,70 | 2,82 | -6,31% | 3.034.039,00 |
| 28.01.2026 | 3,20 | 3,21 | 2,99 | 3,01 | -5,94% | 1.127.911,00 |
| 27.01.2026 | 3,01 | 3,22 | 3,00 | 3,20 | 6,31% | 921.492,00 |