57,640$
-6,50%
Echtzeit-Aktienkurs Nutex Health Inc
Bid:
Ask:
Aktienkurse zur Nutex Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,57 | 61,57 | 56,27 | 57,64 | -6,50% | 40.083,00 |
| 20.02.2025 | 65,29 | 65,29 | 60,75 | 61,65 | -4,83% | 47.956,00 |
| 19.02.2025 | 65,80 | 67,67 | 64,78 | 64,78 | -1,82% | 43.278,00 |
| 18.02.2025 | 67,53 | 67,53 | 60,67 | 65,98 | -0,12% | 53.446,00 |
| 14.02.2025 | 67,80 | 69,45 | 66,02 | 66,06 | -1,93% | 36.755,00 |
| 13.02.2025 | 58,49 | 67,63 | 58,24 | 67,36 | 15,54% | 64.018,00 |
| 12.02.2025 | 57,01 | 59,00 | 56,91 | 58,30 | -0,85% | 13.749,00 |
| 11.02.2025 | 57,15 | 59,92 | 53,00 | 58,80 | 2,71% | 32.687,00 |
| 10.02.2025 | 53,33 | 59,24 | 52,52 | 57,25 | 9,21% | 62.904,00 |
| 07.02.2025 | 60,00 | 60,00 | 52,41 | 52,42 | -11,68% | 56.136,00 |
| 06.02.2025 | 55,00 | 59,80 | 55,00 | 59,35 | 8,05% | 99.175,00 |
| 05.02.2025 | 49,42 | 55,32 | 48,27 | 54,93 | 12,82% | 51.047,00 |
| 04.02.2025 | 49,06 | 49,75 | 47,29 | 48,69 | -0,65% | 34.514,00 |
| 03.02.2025 | 46,60 | 49,70 | 44,09 | 49,01 | 2,90% | 30.636,00 |
| 31.01.2025 | 47,68 | 49,06 | 47,00 | 47,63 | -0,48% | 35.219,00 |
| 30.01.2025 | 45,18 | 48,18 | 45,02 | 47,86 | 6,88% | 51.086,00 |
| 29.01.2025 | 42,71 | 47,34 | 41,52 | 44,78 | 4,65% | 85.902,00 |
| 28.01.2025 | 39,54 | 42,90 | 36,05 | 42,79 | 5,76% | 53.958,00 |
| 27.01.2025 | 42,50 | 42,50 | 38,24 | 40,46 | -4,89% | 61.655,00 |
| 24.01.2025 | 40,97 | 44,50 | 39,97 | 42,54 | 3,86% | 41.690,00 |
| 23.01.2025 | 38,32 | 41,00 | 38,30 | 40,96 | 7,48% | 39.104,00 |
| 22.01.2025 | 38,03 | 40,25 | 36,96 | 38,11 | -1,01% | 38.189,00 |
| 21.01.2025 | 38,87 | 39,34 | 36,93 | 38,50 | 1,82% | 48.478,00 |
| 17.01.2025 | 37,74 | 40,41 | 37,07 | 37,81 | -0,13% | 53.498,00 |
| 16.01.2025 | 33,91 | 37,86 | 32,80 | 37,86 | 15,82% | 27.472,00 |
| 15.01.2025 | 32,50 | 33,05 | 31,75 | 32,69 | 2,16% | 27.040,00 |
| 14.01.2025 | 30,83 | 32,00 | 30,49 | 32,00 | 4,03% | 19.179,00 |
| 13.01.2025 | 30,00 | 31,20 | 28,82 | 30,76 | -0,39% | 25.895,00 |
| 10.01.2025 | 30,68 | 31,20 | 30,40 | 30,88 | -2,56% | 24.042,00 |
| 08.01.2025 | 32,58 | 32,58 | 31,37 | 31,69 | -4,89% | 12.995,00 |
| 07.01.2025 | 34,35 | 34,35 | 32,44 | 33,32 | -3,67% | 19.892,00 |
| 06.01.2025 | 34,60 | 34,61 | 33,33 | 34,59 | 2,10% | 17.450,00 |
| 03.01.2025 | 34,42 | 35,94 | 33,50 | 33,88 | -2,42% | 24.318,00 |
| 02.01.2025 | 32,03 | 34,94 | 31,54 | 34,72 | 9,56% | 18.073,00 |
| 31.12.2024 | 30,45 | 32,00 | 30,45 | 31,69 | 2,00% | 42.809,00 |
| 30.12.2024 | 31,03 | 31,07 | 28,99 | 31,07 | -2,45% | 24.528,00 |
| 27.12.2024 | 32,50 | 32,64 | 30,85 | 31,85 | -3,16% | 32.904,00 |
| 26.12.2024 | 30,40 | 33,01 | 30,40 | 32,89 | 3,20% | 15.249,00 |
| 24.12.2024 | 32,00 | 32,10 | 31,40 | 31,87 | 0,31% | 7.696,00 |
| 23.12.2024 | 29,38 | 32,39 | 28,12 | 31,77 | 8,13% | 18.323,00 |
| 20.12.2024 | 28,86 | 30,46 | 28,85 | 29,38 | -0,07% | 25.327,00 |
| 19.12.2024 | 30,08 | 30,98 | 29,12 | 29,40 | -2,12% | 27.226,00 |
| 18.12.2024 | 32,48 | 32,61 | 29,64 | 30,04 | -6,01% | 35.209,00 |
| 17.12.2024 | 33,55 | 33,55 | 30,00 | 31,96 | -5,69% | 59.582,00 |
| 16.12.2024 | 35,13 | 36,53 | 33,82 | 33,89 | -3,09% | 38.779,00 |
| 13.12.2024 | 33,16 | 35,06 | 32,42 | 34,97 | 3,86% | 24.012,00 |
| 12.12.2024 | 33,22 | 35,49 | 32,47 | 33,67 | 1,02% | 68.162,00 |
| 11.12.2024 | 35,94 | 35,94 | 32,97 | 33,33 | -7,26% | 65.259,00 |
| 10.12.2024 | 38,57 | 38,57 | 34,48 | 35,94 | -5,89% | 65.078,00 |
| 09.12.2024 | 37,71 | 38,26 | 35,66 | 38,19 | 0,92% | 18.713,00 |
| 06.12.2024 | 36,36 | 37,84 | 35,80 | 37,84 | 5,52% | 45.518,00 |
| 05.12.2024 | 39,13 | 39,90 | 35,50 | 35,86 | -8,36% | 37.637,00 |
| 04.12.2024 | 39,03 | 41,44 | 38,07 | 39,13 | 1,61% | 73.221,00 |
| 03.12.2024 | 37,26 | 40,68 | 36,51 | 38,51 | 2,47% | 85.330,00 |
| 02.12.2024 | 37,20 | 37,79 | 36,68 | 37,58 | 1,02% | 17.161,00 |
| 29.11.2024 | 37,58 | 38,78 | 36,85 | 37,20 | 0,76% | 27.330,00 |
| 27.11.2024 | 33,50 | 36,92 | 33,20 | 36,92 | 5,49% | 48.992,00 |
| 26.11.2024 | 34,20 | 35,46 | 33,51 | 35,00 | 2,28% | 51.574,00 |
| 25.11.2024 | 33,56 | 35,50 | 33,51 | 34,22 | 3,98% | 32.119,00 |
| 22.11.2024 | 32,19 | 33,09 | 31,48 | 32,91 | 8,51% | 23.249,00 |
| 20.11.2024 | 28,49 | 31,29 | 28,49 | 30,33 | 5,39% | 53.201,00 |
| 19.11.2024 | 27,83 | 29,62 | 27,29 | 28,78 | 2,42% | 31.305,00 |
| 18.11.2024 | 29,20 | 31,13 | 27,96 | 28,10 | -2,09% | 61.066,00 |
| 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 |