83,380$
-2,91%
Echtzeit-Aktienkurs Nutex Health Inc
Bid:
Ask:
Aktienkurse zur Nutex Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 86,02 | 86,86 | 81,88 | 83,38 | -2,91% | 111.885,00 |
| 04.09.2025 | 82,50 | 86,50 | 80,00 | 85,88 | 4,12% | 203.441,00 |
| 03.09.2025 | 80,85 | 85,26 | 79,70 | 82,48 | 1,93% | 141.035,00 |
| 02.09.2025 | 82,16 | 83,70 | 77,21 | 80,92 | -3,43% | 222.210,00 |
| 29.08.2025 | 88,70 | 89,99 | 82,99 | 83,79 | -5,20% | 175.892,00 |
| 28.08.2025 | 89,90 | 91,97 | 85,00 | 88,39 | -1,55% | 178.090,00 |
| 27.08.2025 | 88,00 | 92,99 | 87,42 | 89,78 | -0,30% | 92.185,00 |
| 26.08.2025 | 89,50 | 91,09 | 82,55 | 90,05 | 0,60% | 273.215,00 |
| 25.08.2025 | 92,50 | 94,75 | 89,50 | 89,51 | -3,13% | 118.391,00 |
| 22.08.2025 | 95,79 | 98,86 | 90,53 | 92,40 | -3,93% | 226.131,00 |
| 21.08.2025 | 91,62 | 110,00 | 89,10 | 96,18 | 3,70% | 400.771,00 |
| 20.08.2025 | 95,39 | 95,63 | 87,60 | 92,75 | -2,33% | 253.567,00 |
| 19.08.2025 | 93,43 | 96,00 | 87,85 | 94,96 | 0,43% | 322.217,00 |
| 18.08.2025 | 92,45 | 94,90 | 91,14 | 94,55 | 1,77% | 122.302,00 |
| 15.08.2025 | 108,00 | 108,00 | 84,51 | 92,91 | -16,40% | 542.561,00 |
| 14.08.2025 | 103,62 | 111,61 | 103,55 | 111,13 | 5,65% | 338.302,00 |
| 13.08.2025 | 96,53 | 106,50 | 96,53 | 105,19 | 9,44% | 216.817,00 |
| 12.08.2025 | 90,52 | 98,00 | 89,15 | 96,12 | 7,26% | 115.227,00 |
| 11.08.2025 | 87,60 | 90,95 | 84,60 | 89,61 | 1,92% | 212.206,00 |
| 08.08.2025 | 87,50 | 91,55 | 85,78 | 87,92 | -1,47% | 108.607,00 |
| 07.08.2025 | 94,00 | 96,00 | 88,55 | 89,23 | -4,66% | 173.376,00 |
| 06.08.2025 | 92,22 | 95,42 | 88,31 | 93,59 | 2,68% | 152.006,00 |
| 05.08.2025 | 88,75 | 92,38 | 87,87 | 91,15 | 2,54% | 124.702,00 |
| 04.08.2025 | 84,99 | 90,84 | 84,54 | 88,89 | 5,90% | 140.650,00 |
| 01.08.2025 | 82,66 | 85,92 | 81,10 | 83,94 | -0,87% | 222.266,00 |
| 31.07.2025 | 83,67 | 87,00 | 83,31 | 84,68 | 0,80% | 124.814,00 |
| 30.07.2025 | 85,25 | 88,01 | 82,25 | 84,00 | -1,26% | 295.442,00 |
| 29.07.2025 | 90,27 | 92,05 | 84,27 | 85,07 | -7,93% | 323.463,00 |
| 28.07.2025 | 95,10 | 98,26 | 92,00 | 92,40 | -2,76% | 131.584,00 |
| 25.07.2025 | 95,00 | 99,89 | 92,04 | 95,02 | -0,77% | 165.806,00 |
| 24.07.2025 | 93,01 | 101,00 | 93,01 | 95,76 | 3,07% | 270.807,00 |
| 23.07.2025 | 99,83 | 102,00 | 88,23 | 92,90 | -7,11% | 520.651,00 |
| 22.07.2025 | 110,92 | 111,73 | 89,00 | 100,01 | -10,05% | 1.419.603,00 |
| 21.07.2025 | 114,74 | 114,74 | 109,07 | 111,19 | -2,30% | 190.851,00 |
| 18.07.2025 | 111,89 | 115,63 | 110,31 | 113,81 | 2,74% | 164.036,00 |
| 17.07.2025 | 104,10 | 114,80 | 101,35 | 110,78 | 6,44% | 326.437,00 |
| 16.07.2025 | 113,21 | 115,00 | 103,54 | 104,08 | -8,49% | 269.388,00 |
| 15.07.2025 | 116,50 | 118,17 | 112,37 | 113,73 | -2,01% | 219.250,00 |
| 14.07.2025 | 114,60 | 116,52 | 108,25 | 116,06 | 1,27% | 235.102,00 |
| 11.07.2025 | 118,00 | 119,45 | 112,99 | 114,61 | -2,55% | 195.809,00 |
| 10.07.2025 | 117,29 | 121,70 | 114,32 | 117,61 | 1,65% | 225.305,00 |
| 09.07.2025 | 138,71 | 140,42 | 108,17 | 115,70 | -16,06% | 1.077.819,00 |
| 08.07.2025 | 127,00 | 138,45 | 122,10 | 137,83 | 9,62% | 350.029,00 |
| 07.07.2025 | 118,88 | 130,00 | 117,70 | 125,73 | 6,22% | 282.020,00 |
| 03.07.2025 | 127,50 | 128,80 | 111,14 | 118,37 | -3,17% | 326.650,00 |
| 02.07.2025 | 131,80 | 136,78 | 120,70 | 122,24 | -7,25% | 291.300,00 |
| 01.07.2025 | 125,80 | 132,57 | 118,49 | 131,80 | 5,87% | 299.186,00 |
| 30.06.2025 | 125,23 | 128,60 | 123,20 | 124,49 | 0,98% | 168.613,00 |
| 27.06.2025 | 116,96 | 125,52 | 115,88 | 123,28 | 4,07% | 587.972,00 |
| 26.06.2025 | 120,38 | 121,65 | 116,66 | 118,46 | -1,77% | 154.173,00 |
| 25.06.2025 | 118,40 | 121,10 | 110,35 | 120,59 | 4,55% | 160.374,00 |
| 24.06.2025 | 119,55 | 121,15 | 112,00 | 115,34 | -1,29% | 119.513,00 |
| 23.06.2025 | 111,60 | 117,58 | 106,92 | 116,85 | 2,82% | 141.894,00 |
| 20.06.2025 | 120,81 | 123,00 | 111,98 | 113,65 | -4,50% | 145.011,00 |
| 18.06.2025 | 116,01 | 121,60 | 112,58 | 119,00 | 3,03% | 119.087,00 |
| 17.06.2025 | 133,15 | 136,63 | 115,20 | 115,50 | -13,66% | 225.051,00 |
| 16.06.2025 | 122,70 | 136,81 | 122,38 | 133,77 | 9,40% | 169.333,00 |
| 13.06.2025 | 122,76 | 128,33 | 122,01 | 122,28 | -2,12% | 85.406,00 |
| 12.06.2025 | 121,00 | 127,95 | 117,20 | 124,93 | 3,44% | 140.584,00 |
| 11.06.2025 | 118,02 | 124,19 | 117,60 | 120,77 | 3,07% | 140.618,00 |
| 10.06.2025 | 117,85 | 123,00 | 109,42 | 117,17 | -0,42% | 231.653,00 |
| 09.06.2025 | 124,50 | 124,50 | 117,40 | 117,66 | -3,57% | 109.476,00 |
| 06.06.2025 | 125,00 | 125,86 | 110,21 | 122,02 | -0,82% | 340.777,00 |
| 05.06.2025 | 138,20 | 139,64 | 122,69 | 123,03 | -9,28% | 170.311,00 |
| 04.06.2025 | 148,52 | 148,82 | 135,04 | 135,62 | -8,45% | 224.252,00 |
| 03.06.2025 | 167,00 | 167,00 | 145,71 | 148,14 | -11,80% | 158.101,00 |
| 02.06.2025 | 169,00 | 169,99 | 160,00 | 167,96 | 0,18% | 93.075,00 |
| 30.05.2025 | 165,14 | 168,70 | 161,76 | 167,66 | 1,35% | 132.695,00 |
| 29.05.2025 | 166,00 | 170,00 | 162,47 | 165,42 | -0,05% | 60.940,00 |
| 28.05.2025 | 165,44 | 171,94 | 162,86 | 165,50 | 1,08% | 78.230,00 |
| 27.05.2025 | 164,65 | 173,83 | 159,95 | 163,73 | 2,36% | 118.834,00 |
| 23.05.2025 | 160,30 | 162,89 | 156,53 | 159,95 | -1,18% | 66.468,00 |
| 22.05.2025 | 170,00 | 171,79 | 158,73 | 161,86 | -4,22% | 138.052,00 |
| 21.05.2025 | 174,47 | 176,12 | 167,54 | 169,00 | -4,63% | 127.074,00 |
| 20.05.2025 | 178,36 | 183,60 | 168,09 | 177,21 | 0,57% | 129.615,00 |
| 19.05.2025 | 170,00 | 184,27 | 162,21 | 176,21 | 0,86% | 192.518,00 |
| 16.05.2025 | 177,41 | 177,50 | 155,01 | 174,71 | 0,54% | 214.105,00 |
| 15.05.2025 | 162,67 | 175,00 | 157,08 | 173,77 | 9,43% | 247.193,00 |
| 14.05.2025 | 153,00 | 182,00 | 143,01 | 158,80 | 26,10% | 482.185,00 |
| 13.05.2025 | 125,00 | 125,95 | 114,43 | 125,93 | 1,03% | 146.441,00 |
| 12.05.2025 | 123,97 | 126,35 | 119,00 | 124,64 | 3,24% | 81.801,00 |
| 09.05.2025 | 121,32 | 122,80 | 116,33 | 120,73 | 0,03% | 57.988,00 |
| 08.05.2025 | 117,75 | 122,53 | 112,30 | 120,69 | 2,78% | 73.992,00 |
| 07.05.2025 | 131,59 | 134,67 | 116,01 | 117,42 | -11,62% | 116.163,00 |
| 06.05.2025 | 132,00 | 137,00 | 127,21 | 132,86 | 2,06% | 132.080,00 |
| 05.05.2025 | 115,06 | 136,08 | 115,06 | 130,18 | 13,57% | 192.404,00 |
| 02.05.2025 | 118,84 | 120,00 | 110,00 | 114,63 | -2,85% | 106.612,00 |
| 01.05.2025 | 110,13 | 119,00 | 110,05 | 117,99 | 7,29% | 153.721,00 |
| 30.04.2025 | 102,00 | 114,29 | 101,00 | 109,97 | 4,92% | 185.527,00 |
| 29.04.2025 | 119,05 | 119,05 | 103,01 | 104,81 | -11,96% | 146.368,00 |
| 28.04.2025 | 120,00 | 121,77 | 104,98 | 119,05 | -3,63% | 259.869,00 |
| 25.04.2025 | 140,89 | 140,89 | 123,08 | 123,54 | -12,08% | 161.081,00 |
| 24.04.2025 | 148,00 | 148,00 | 131,05 | 140,51 | -2,66% | 119.187,00 |
| 23.04.2025 | 146,00 | 151,99 | 140,50 | 144,36 | -1,13% | 131.989,00 |
| 22.04.2025 | 146,38 | 152,51 | 145,01 | 146,00 | 0,50% | 101.447,00 |
| 21.04.2025 | 146,53 | 149,59 | 141,25 | 145,27 | -2,50% | 94.317,00 |
| 17.04.2025 | 136,69 | 151,30 | 134,10 | 149,00 | 8,85% | 154.732,00 |
| 16.04.2025 | 137,00 | 140,95 | 131,25 | 136,89 | -1,50% | 104.426,00 |
| 15.04.2025 | 127,60 | 142,58 | 120,94 | 138,97 | 7,17% | 172.141,00 |
| 14.04.2025 | 136,23 | 137,32 | 113,78 | 129,67 | -1,79% | 212.158,00 |