28,700$
-8,39%
Echtzeit-Aktienkurs Nutex Health Inc
Bid:
Ask:
Aktienkurse zur Nutex Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 29,79 | 32,35 | 27,51 | 28,70 | -8,39% | 50.010,00 |
| 14.11.2024 | 32,27 | 33,98 | 30,29 | 31,33 | -3,95% | 71.303,00 |
| 13.11.2024 | 36,29 | 38,00 | 32,20 | 32,62 | -13,15% | 99.998,00 |
| 12.11.2024 | 30,00 | 37,56 | 29,28 | 37,56 | 37,43% | 232.459,00 |
| 11.11.2024 | 31,55 | 32,49 | 25,86 | 27,33 | -13,40% | 98.418,00 |
| 08.11.2024 | 29,30 | 34,90 | 27,20 | 31,56 | 9,24% | 151.345,00 |
| 07.11.2024 | 27,17 | 29,64 | 27,00 | 28,89 | 6,33% | 64.162,00 |
| 06.11.2024 | 25,92 | 27,54 | 24,57 | 27,17 | 8,68% | 49.142,00 |
| 05.11.2024 | 23,06 | 25,43 | 22,85 | 25,00 | 8,65% | 51.217,00 |
| 04.11.2024 | 23,10 | 24,70 | 22,60 | 23,01 | 1,81% | 48.727,00 |
| 01.11.2024 | 22,23 | 23,27 | 21,66 | 22,60 | 1,39% | 46.692,00 |
| 31.10.2024 | 23,68 | 24,64 | 21,80 | 22,29 | -5,31% | 49.803,00 |
| 30.10.2024 | 22,51 | 24,11 | 21,84 | 23,54 | 8,13% | 47.357,00 |
| 29.10.2024 | 23,70 | 24,41 | 21,55 | 21,77 | -9,29% | 64.094,00 |
| 28.10.2024 | 24,19 | 24,63 | 23,42 | 24,00 | -1,19% | 46.986,00 |
| 25.10.2024 | 24,87 | 25,48 | 23,77 | 24,29 | -1,18% | 48.836,00 |
| 24.10.2024 | 23,70 | 24,60 | 22,91 | 24,58 | 4,11% | 48.158,00 |
| 23.10.2024 | 24,69 | 24,69 | 23,02 | 23,61 | -4,88% | 41.420,00 |
| 22.10.2024 | 22,25 | 24,82 | 22,10 | 24,82 | 11,20% | 56.127,00 |
| 21.10.2024 | 22,01 | 22,87 | 21,65 | 22,32 | 0,09% | 57.907,00 |
| 18.10.2024 | 21,78 | 22,93 | 21,45 | 22,30 | 0,36% | 31.147,00 |
| 17.10.2024 | 22,64 | 22,65 | 21,44 | 22,22 | -1,20% | 42.961,00 |
| 16.10.2024 | 21,20 | 23,22 | 20,99 | 22,49 | 5,79% | 76.254,00 |
| 15.10.2024 | 18,73 | 21,58 | 18,73 | 21,26 | 10,16% | 76.711,00 |
| 14.10.2024 | 20,00 | 20,45 | 18,45 | 19,30 | -2,48% | 40.106,00 |
| 11.10.2024 | 18,89 | 20,98 | 18,89 | 19,79 | 4,60% | 45.091,00 |
| 10.10.2024 | 18,33 | 19,00 | 17,75 | 18,92 | 1,88% | 11.724,00 |
| 09.10.2024 | 19,85 | 19,99 | 17,66 | 18,57 | -4,77% | 88.118,00 |
| 08.10.2024 | 20,84 | 20,84 | 19,21 | 19,50 | -3,18% | 22.346,00 |
| 07.10.2024 | 21,67 | 22,07 | 19,62 | 20,14 | -7,91% | 61.010,00 |
| 04.10.2024 | 21,19 | 21,87 | 20,41 | 21,87 | 7,15% | 48.063,00 |
| 03.10.2024 | 20,01 | 21,98 | 20,01 | 20,41 | -5,55% | 15.557,00 |
| 02.10.2024 | 20,40 | 22,00 | 20,20 | 21,61 | 5,16% | 46.990,00 |
| 01.10.2024 | 21,12 | 22,50 | 20,01 | 20,55 | -5,43% | 43.958,00 |
| 30.09.2024 | 19,13 | 21,98 | 18,78 | 21,73 | 11,44% | 41.252,00 |
| 27.09.2024 | 18,56 | 20,03 | 18,04 | 19,50 | 4,47% | 40.151,00 |
| 26.09.2024 | 18,66 | 19,03 | 17,51 | 18,67 | -0,03% | 92.284,00 |
| 25.09.2024 | 19,41 | 19,88 | 18,61 | 18,67 | -5,37% | 104.461,00 |
| 24.09.2024 | 22,44 | 23,05 | 19,55 | 19,73 | -12,02% | 104.697,00 |
| 23.09.2024 | 24,50 | 24,75 | 21,76 | 22,43 | -8,47% | 43.381,00 |
| 20.09.2024 | 25,02 | 25,86 | 24,00 | 24,50 | -1,61% | 56.866,00 |
| 19.09.2024 | 25,50 | 25,80 | 24,43 | 24,90 | 0,16% | 93.556,00 |
| 18.09.2024 | 26,09 | 26,15 | 24,50 | 24,86 | -0,76% | 77.489,00 |
| 17.09.2024 | 25,00 | 25,81 | 24,50 | 25,05 | 0,20% | 42.873,00 |
| 16.09.2024 | 25,90 | 25,90 | 24,07 | 25,00 | -0,75% | 40.631,00 |
| 13.09.2024 | 22,71 | 26,40 | 22,69 | 25,19 | 11,36% | 104.523,00 |
| 12.09.2024 | 22,73 | 23,54 | 22,62 | 22,62 | -2,58% | 23.599,00 |
| 11.09.2024 | 20,50 | 23,22 | 20,50 | 23,22 | 10,10% | 45.177,00 |
| 10.09.2024 | 20,85 | 21,16 | 20,26 | 21,09 | 1,15% | 26.290,00 |
| 09.09.2024 | 21,57 | 21,57 | 20,70 | 20,85 | -1,18% | 38.839,00 |
| 06.09.2024 | 22,05 | 23,00 | 20,93 | 21,10 | -4,26% | 31.510,00 |
| 05.09.2024 | 23,50 | 24,49 | 21,75 | 22,04 | -4,96% | 38.778,00 |
| 04.09.2024 | 21,17 | 23,36 | 21,00 | 23,19 | 9,54% | 64.521,00 |
| 03.09.2024 | 21,13 | 22,01 | 21,13 | 21,17 | -1,03% | 24.807,00 |
| 30.08.2024 | 21,70 | 22,22 | 21,11 | 21,39 | -2,15% | 36.327,00 |
| 29.08.2024 | 21,24 | 22,69 | 20,65 | 21,86 | 2,39% | 42.303,00 |
| 28.08.2024 | 23,21 | 23,21 | 18,30 | 21,35 | -9,19% | 132.012,00 |
| 27.08.2024 | 24,00 | 26,18 | 22,19 | 23,51 | -2,85% | 83.715,00 |
| 26.08.2024 | 21,63 | 26,75 | 20,60 | 24,20 | 11,88% | 158.565,00 |
| 23.08.2024 | 23,45 | 24,90 | 20,91 | 21,63 | 0,89% | 94.435,00 |
| 22.08.2024 | 20,14 | 24,88 | 20,14 | 21,44 | 4,59% | 145.840,00 |
| 21.08.2024 | 21,46 | 21,80 | 17,20 | 20,50 | -0,63% | 121.722,00 |
| 20.08.2024 | 17,71 | 22,31 | 16,92 | 20,63 | 16,49% | 125.371,00 |
| 19.08.2024 | 15,25 | 17,94 | 15,25 | 17,71 | 16,13% | 125.358,00 |
| 16.08.2024 | 13,55 | 15,25 | 13,06 | 15,25 | 17,22% | 107.029,00 |
| 15.08.2024 | 13,36 | 13,37 | 12,74 | 13,01 | 0,39% | 34.909,00 |
| 14.08.2024 | 12,91 | 13,80 | 12,51 | 12,96 | 1,73% | 81.650,00 |
| 13.08.2024 | 12,85 | 14,00 | 11,82 | 12,74 | 1,11% | 214.230,00 |
| 12.08.2024 | 10,49 | 14,90 | 10,45 | 12,60 | 24,75% | 518.450,00 |
| 09.08.2024 | 8,25 | 10,31 | 8,25 | 10,10 | 27,85% | 61.708,00 |
| 08.08.2024 | 7,83 | 8,12 | 7,66 | 7,90 | 0,89% | 59.336,00 |
| 07.08.2024 | 7,20 | 7,99 | 7,20 | 7,83 | 9,36% | 44.542,00 |
| 06.08.2024 | 7,00 | 7,46 | 6,98 | 7,16 | 2,43% | 6.567,00 |
| 05.08.2024 | 6,50 | 6,99 | 6,45 | 6,99 | -3,05% | 16.952,00 |
| 02.08.2024 | 7,45 | 8,09 | 7,06 | 7,21 | -5,75% | 17.178,00 |
| 01.08.2024 | 7,96 | 8,45 | 7,50 | 7,65 | -3,83% | 10.028,00 |
| 31.07.2024 | 8,62 | 8,83 | 7,78 | 7,96 | -6,14% | 34.149,00 |
| 30.07.2024 | 8,75 | 9,26 | 8,34 | 8,48 | 0,80% | 79.479,00 |
| 29.07.2024 | 8,08 | 8,62 | 7,94 | 8,41 | 7,24% | 54.477,00 |
| 26.07.2024 | 7,80 | 8,03 | 7,60 | 7,84 | 4,53% | 22.821,00 |
| 25.07.2024 | 7,64 | 8,07 | 7,47 | 7,50 | 0,59% | 30.626,00 |
| 24.07.2024 | 7,52 | 7,66 | 7,28 | 7,46 | -0,72% | 25.273,00 |
| 23.07.2024 | 7,21 | 7,53 | 6,76 | 7,51 | 7,36% | 17.135,00 |
| 22.07.2024 | 6,74 | 7,80 | 6,68 | 7,00 | 2,64% | 68.306,00 |
| 19.07.2024 | 7,00 | 7,18 | 6,73 | 6,82 | 1,41% | 38.522,00 |
| 18.07.2024 | 6,74 | 6,98 | 6,57 | 6,72 | 2,91% | 27.931,00 |
| 17.07.2024 | 7,00 | 7,00 | 6,26 | 6,53 | -9,93% | 74.788,00 |
| 16.07.2024 | 5,98 | 7,46 | 5,85 | 7,25 | 21,85% | 87.593,00 |
| 15.07.2024 | 5,30 | 5,99 | 5,25 | 5,95 | 17,59% | 161.613,00 |
| 12.07.2024 | 4,93 | 5,44 | 4,58 | 5,06 | 5,64% | 116.580,00 |
| 11.07.2024 | 4,48 | 4,84 | 4,31 | 4,79 | 10,37% | 82.016,00 |
| 10.07.2024 | 4,43 | 4,49 | 4,16 | 4,34 | 0,00% | 89.891,00 |
| 09.07.2024 | 4,77 | 4,78 | 4,34 | 4,34 | -6,67% | 41.804,00 |
| 08.07.2024 | 5,03 | 5,04 | 4,63 | 4,65 | -7,37% | 73.204,00 |
| 05.07.2024 | 5,29 | 5,37 | 4,93 | 5,02 | -6,86% | 30.564,00 |
| 03.07.2024 | 5,89 | 5,89 | 5,22 | 5,39 | 813,56% | 48.170,00 |
| 02.07.2024 | 0,59 | 0,62 | 0,55 | 0,59 | 0,00% | 342.818,00 |
| 01.07.2024 | 0,62 | 0,64 | 0,58 | 0,59 | -0,84% | 429.024,00 |
| 28.06.2024 | 0,58 | 0,62 | 0,58 | 0,60 | 0,85% | 339.336,00 |
| 27.06.2024 | 0,54 | 0,61 | 0,54 | 0,59 | 7,86% | 142.981,00 |