112,800$
-5,38%
Echtzeit-Aktienkurs Nutex Health Inc
Bid:
Ask:
Aktienkurse zur Nutex Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 119,63 | 123,08 | 110,21 | 112,80 | -5,38% | 194.389,00 |
| 25.11.2025 | 134,36 | 137,40 | 107,09 | 119,21 | -13,12% | 469.707,00 |
| 24.11.2025 | 137,00 | 145,02 | 134,06 | 137,21 | -3,60% | 218.774,00 |
| 20.11.2025 | 125,00 | 158,00 | 125,00 | 142,34 | 26,50% | 527.298,00 |
| 19.11.2025 | 120,81 | 127,00 | 112,43 | 112,52 | 13,43% | 292.130,00 |
| 18.11.2025 | 100,44 | 101,00 | 94,45 | 99,20 | -4,05% | 160.226,00 |
| 17.11.2025 | 107,11 | 109,50 | 103,23 | 103,39 | -4,98% | 134.521,00 |
| 13.11.2025 | 118,77 | 119,01 | 108,34 | 108,81 | -10,55% | 97.347,00 |
| 12.11.2025 | 111,97 | 122,11 | 111,97 | 121,65 | 8,86% | 155.879,00 |
| 11.11.2025 | 117,01 | 118,80 | 110,02 | 111,75 | -5,58% | 97.947,00 |
| 10.11.2025 | 116,61 | 121,69 | 109,49 | 118,36 | 2,43% | 115.954,00 |
| 07.11.2025 | 120,00 | 121,70 | 106,44 | 115,55 | -5,07% | 92.925,00 |
| 06.11.2025 | 130,14 | 131,08 | 121,48 | 121,72 | -7,31% | 53.128,00 |
| 05.11.2025 | 125,00 | 133,61 | 125,00 | 131,32 | 3,17% | 67.200,00 |
| 04.11.2025 | 127,30 | 131,81 | 124,75 | 127,29 | -3,36% | 89.477,00 |
| 03.11.2025 | 124,33 | 134,86 | 122,15 | 131,71 | 6,87% | 84.351,00 |
| 31.10.2025 | 124,91 | 126,37 | 118,93 | 123,24 | -1,01% | 72.920,00 |
| 30.10.2025 | 126,99 | 127,29 | 123,05 | 124,50 | -2,61% | 54.213,00 |
| 29.10.2025 | 129,10 | 132,72 | 124,98 | 127,83 | -0,66% | 89.938,00 |
| 28.10.2025 | 129,77 | 139,00 | 124,90 | 128,68 | -0,62% | 113.635,00 |
| 27.10.2025 | 127,65 | 137,50 | 125,94 | 129,48 | 3,11% | 174.986,00 |
| 24.10.2025 | 120,09 | 128,95 | 119,00 | 125,57 | 7,05% | 102.945,00 |
| 23.10.2025 | 113,82 | 122,81 | 112,00 | 117,30 | 2,62% | 112.230,00 |
| 22.10.2025 | 113,14 | 116,76 | 108,00 | 114,31 | -0,17% | 112.990,00 |
| 21.10.2025 | 109,56 | 115,86 | 106,46 | 114,50 | 3,15% | 120.803,00 |
| 20.10.2025 | 99,04 | 111,00 | 97,00 | 111,00 | 17,05% | 168.620,00 |
| 17.10.2025 | 96,10 | 97,81 | 92,95 | 94,84 | -1,93% | 84.988,00 |
| 16.10.2025 | 105,04 | 106,57 | 95,00 | 96,70 | -8,64% | 105.940,00 |
| 15.10.2025 | 100,70 | 106,41 | 99,50 | 105,84 | 6,40% | 130.287,00 |
| 14.10.2025 | 101,98 | 101,98 | 98,40 | 99,47 | -2,63% | 107.690,00 |
| 13.10.2025 | 97,20 | 104,55 | 97,20 | 102,16 | 7,71% | 103.914,00 |
| 10.10.2025 | 104,27 | 105,50 | 94,83 | 94,85 | -8,52% | 149.307,00 |
| 09.10.2025 | 103,75 | 105,90 | 97,53 | 103,68 | 0,91% | 132.237,00 |
| 08.10.2025 | 102,92 | 105,20 | 98,65 | 102,74 | -0,02% | 166.650,00 |
| 07.10.2025 | 108,88 | 112,00 | 102,56 | 102,76 | -5,39% | 158.658,00 |
| 06.10.2025 | 108,17 | 111,10 | 106,30 | 108,62 | 1,33% | 102.011,00 |
| 02.10.2025 | 104,40 | 108,00 | 102,94 | 107,19 | 2,67% | 124.867,00 |
| 01.10.2025 | 101,59 | 105,21 | 101,52 | 104,40 | 1,04% | 89.872,00 |
| 30.09.2025 | 105,06 | 106,21 | 101,00 | 103,33 | -2,73% | 124.521,00 |
| 29.09.2025 | 102,40 | 106,94 | 100,84 | 106,23 | 3,61% | 94.081,00 |
| 26.09.2025 | 98,39 | 103,60 | 98,10 | 102,53 | 5,62% | 108.153,00 |
| 25.09.2025 | 97,37 | 99,53 | 93,84 | 97,07 | -3,23% | 89.068,00 |
| 24.09.2025 | 103,93 | 105,62 | 98,49 | 100,31 | -3,25% | 138.934,00 |
| 23.09.2025 | 99,84 | 107,34 | 99,47 | 103,68 | 3,98% | 147.956,00 |
| 22.09.2025 | 93,90 | 100,41 | 93,89 | 99,71 | 3,75% | 123.740,00 |
| 19.09.2025 | 93,40 | 97,99 | 93,35 | 96,11 | 3,39% | 271.651,00 |
| 18.09.2025 | 90,40 | 92,99 | 87,10 | 92,96 | 3,16% | 103.140,00 |
| 17.09.2025 | 88,29 | 92,75 | 88,10 | 90,11 | 2,30% | 104.432,00 |
| 16.09.2025 | 94,73 | 96,00 | 86,10 | 88,08 | -7,92% | 181.020,00 |
| 15.09.2025 | 96,35 | 99,99 | 93,00 | 95,66 | -1,57% | 153.408,00 |
| 12.09.2025 | 92,02 | 98,52 | 89,99 | 97,19 | 5,64% | 257.759,00 |
| 11.09.2025 | 82,93 | 92,05 | 82,45 | 92,00 | 10,52% | 133.432,00 |
| 10.09.2025 | 85,99 | 87,50 | 80,53 | 83,24 | -3,10% | 102.949,00 |
| 09.09.2025 | 83,85 | 86,10 | 81,00 | 85,90 | 2,75% | 135.490,00 |
| 08.09.2025 | 84,00 | 85,00 | 81,50 | 83,60 | 0,26% | 92.102,00 |
| 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 |