Nutex Health Inc
[ISIN: US67079U1088]
Aktienkurse
71,780$ -4,37%
Echtzeit-Aktienkurs Nutex Health Inc
Bid: Ask:

Aktienkurse zur Nutex Health Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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