123,540$
-12,08%
Echtzeit-Aktienkurs Nutex Health Inc
Bid:
Ask:
Aktienkurse zur Nutex Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 115,52 | 134,53 | 110,00 | 132,03 | 15,89% | 243.536,00 |
| 10.04.2025 | 105,99 | 118,38 | 104,72 | 113,93 | 9,78% | 193.128,00 |
| 09.04.2025 | 87,80 | 104,95 | 87,80 | 103,78 | 23,15% | 278.172,00 |
| 08.04.2025 | 79,16 | 84,67 | 78,00 | 84,27 | 11,79% | 157.775,00 |
| 07.04.2025 | 67,54 | 75,64 | 66,09 | 75,38 | 5,72% | 81.148,00 |
| 04.04.2025 | 68,55 | 71,60 | 65,50 | 71,30 | -0,67% | 64.071,00 |
| 03.04.2025 | 73,88 | 74,00 | 68,50 | 71,78 | -4,37% | 104.290,00 |
| 02.04.2025 | 69,89 | 76,89 | 67,85 | 75,06 | 5,13% | 173.477,00 |
| 01.04.2025 | 65,00 | 72,99 | 64,60 | 71,40 | 53,38% | 313.729,00 |
| 31.03.2025 | 49,90 | 50,65 | 45,88 | 46,55 | -9,93% | 39.688,00 |
| 28.03.2025 | 53,18 | 54,66 | 50,07 | 51,68 | -7,12% | 36.869,00 |
| 27.03.2025 | 55,26 | 58,70 | 54,38 | 55,64 | -1,22% | 32.017,00 |
| 26.03.2025 | 62,23 | 62,75 | 55,00 | 56,33 | -8,95% | 59.051,00 |
| 25.03.2025 | 59,36 | 63,83 | 59,36 | 61,87 | 3,98% | 37.682,00 |
| 24.03.2025 | 58,60 | 59,50 | 56,95 | 59,50 | 2,66% | 37.094,00 |
| 21.03.2025 | 52,07 | 58,28 | 52,00 | 57,96 | 9,01% | 41.908,00 |
| 20.03.2025 | 50,92 | 53,56 | 50,26 | 53,17 | 2,74% | 21.042,00 |
| 19.03.2025 | 55,31 | 55,88 | 51,50 | 51,75 | -7,42% | 30.436,00 |
| 18.03.2025 | 54,56 | 56,00 | 52,21 | 55,90 | 1,60% | 36.273,00 |
| 17.03.2025 | 51,85 | 58,92 | 51,85 | 55,02 | 3,89% | 45.691,00 |
| 14.03.2025 | 46,00 | 53,28 | 46,00 | 52,96 | 15,94% | 42.419,00 |
| 13.03.2025 | 48,25 | 49,48 | 43,81 | 45,68 | -1,08% | 29.594,00 |
| 12.03.2025 | 47,92 | 49,06 | 44,45 | 46,18 | 0,72% | 38.262,00 |
| 11.03.2025 | 41,21 | 46,48 | 41,21 | 45,85 | 11,42% | 44.781,00 |
| 10.03.2025 | 43,01 | 44,60 | 40,67 | 41,15 | -7,86% | 48.847,00 |
| 07.03.2025 | 46,67 | 47,30 | 42,00 | 44,66 | -3,85% | 55.354,00 |
| 06.03.2025 | 49,92 | 52,00 | 45,50 | 46,45 | -2,82% | 48.126,00 |
| 05.03.2025 | 43,71 | 49,10 | 43,71 | 47,80 | 7,75% | 45.696,00 |
| 04.03.2025 | 49,90 | 50,01 | 42,93 | 44,36 | -13,02% | 118.585,00 |
| 03.03.2025 | 55,91 | 55,91 | 50,00 | 51,00 | -7,10% | 36.088,00 |
| 28.02.2025 | 52,34 | 55,20 | 50,00 | 54,90 | 2,48% | 46.603,00 |
| 27.02.2025 | 57,00 | 57,00 | 53,51 | 53,57 | -3,82% | 40.454,00 |
| 26.02.2025 | 57,00 | 57,49 | 54,30 | 55,70 | -0,04% | 24.649,00 |
| 25.02.2025 | 56,12 | 59,23 | 52,52 | 55,72 | -3,60% | 61.079,00 |
| 24.02.2025 | 58,54 | 58,63 | 56,00 | 57,80 | 0,28% | 37.744,00 |
| 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 |