2,880$
4,35%
Echtzeit-Aktienkurs Neuronetics Inc.
Bid:
Ask:
Aktienkurse zur Neuronetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,72 | 2,98 | 2,65 | 2,88 | 4,35% | 1.646.382,00 |
| 13.10.2025 | 2,84 | 2,91 | 2,75 | 2,76 | -1,43% | 1.576.276,00 |
| 10.10.2025 | 2,94 | 2,95 | 2,77 | 2,80 | -4,76% | 1.066.712,00 |
| 09.10.2025 | 3,01 | 3,02 | 2,89 | 2,94 | -1,01% | 580.420,00 |
| 08.10.2025 | 2,91 | 2,99 | 2,87 | 2,97 | 2,06% | 694.450,00 |
| 07.10.2025 | 2,85 | 2,97 | 2,83 | 2,91 | 2,83% | 666.844,00 |
| 06.10.2025 | 2,89 | 2,99 | 2,81 | 2,83 | 5,99% | 817.565,00 |
| 02.10.2025 | 2,73 | 2,74 | 2,58 | 2,67 | -1,84% | 1.321.593,00 |
| 01.10.2025 | 2,70 | 2,78 | 2,62 | 2,72 | -0,73% | 984.084,00 |
| 30.09.2025 | 2,66 | 2,74 | 2,58 | 2,74 | 3,01% | 833.375,00 |
| 29.09.2025 | 2,75 | 2,79 | 2,64 | 2,66 | -1,85% | 931.566,00 |
| 26.09.2025 | 2,67 | 2,74 | 2,63 | 2,71 | 1,50% | 654.546,00 |
| 25.09.2025 | 2,75 | 2,79 | 2,58 | 2,67 | -4,30% | 1.276.945,00 |
| 24.09.2025 | 2,75 | 2,88 | 2,69 | 2,79 | 1,45% | 721.756,00 |
| 23.09.2025 | 2,84 | 2,89 | 2,68 | 2,75 | -3,17% | 1.066.203,00 |
| 22.09.2025 | 2,75 | 2,88 | 2,67 | 2,84 | 2,34% | 918.946,00 |
| 19.09.2025 | 2,93 | 2,98 | 2,76 | 2,78 | -4,64% | 1.337.132,00 |
| 18.09.2025 | 2,87 | 2,93 | 2,80 | 2,91 | 2,11% | 850.386,00 |
| 17.09.2025 | 2,82 | 3,01 | 2,74 | 2,85 | 2,89% | 1.886.583,00 |
| 16.09.2025 | 2,84 | 2,91 | 2,76 | 2,77 | -3,48% | 1.680.568,00 |
| 15.09.2025 | 3,15 | 3,15 | 2,80 | 2,87 | -8,16% | 2.848.613,00 |
| 12.09.2025 | 3,44 | 3,44 | 3,11 | 3,13 | -9,55% | 1.096.611,00 |
| 11.09.2025 | 3,47 | 3,57 | 3,40 | 3,46 | 0,14% | 778.980,00 |
| 10.09.2025 | 3,69 | 3,71 | 3,40 | 3,45 | -6,50% | 1.255.851,00 |
| 09.09.2025 | 3,55 | 3,69 | 3,41 | 3,69 | 9,50% | 2.273.224,00 |
| 08.09.2025 | 3,25 | 3,48 | 3,12 | 3,37 | 4,33% | 2.123.553,00 |
| 05.09.2025 | 3,35 | 3,37 | 3,00 | 3,23 | -2,42% | 1.891.462,00 |
| 04.09.2025 | 3,29 | 3,43 | 3,17 | 3,31 | 1,22% | 1.886.579,00 |
| 03.09.2025 | 3,17 | 3,31 | 3,07 | 3,27 | 4,14% | 1.293.926,00 |
| 02.09.2025 | 3,29 | 3,35 | 3,13 | 3,14 | -5,71% | 1.164.072,00 |
| 29.08.2025 | 3,46 | 3,48 | 3,18 | 3,33 | -3,20% | 1.472.972,00 |
| 28.08.2025 | 3,40 | 3,52 | 3,29 | 3,44 | 2,38% | 2.680.326,00 |
| 27.08.2025 | 3,36 | 3,44 | 3,24 | 3,36 | -0,59% | 1.244.856,00 |
| 26.08.2025 | 3,21 | 3,40 | 3,13 | 3,38 | 5,62% | 2.353.582,00 |
| 25.08.2025 | 3,38 | 3,38 | 3,18 | 3,20 | -5,88% | 1.550.960,00 |
| 22.08.2025 | 3,38 | 3,51 | 3,29 | 3,40 | 0,59% | 1.898.534,00 |
| 21.08.2025 | 3,31 | 3,44 | 3,27 | 3,38 | 1,50% | 651.421,00 |
| 20.08.2025 | 3,34 | 3,42 | 3,20 | 3,33 | -1,19% | 1.084.330,00 |
| 19.08.2025 | 3,70 | 3,80 | 3,36 | 3,37 | -4,80% | 1.347.537,00 |
| 18.08.2025 | 3,38 | 3,63 | 3,32 | 3,54 | 5,99% | 1.130.581,00 |
| 15.08.2025 | 3,56 | 3,58 | 3,34 | 3,34 | -6,18% | 1.303.492,00 |
| 14.08.2025 | 3,85 | 3,88 | 3,43 | 3,56 | -8,01% | 1.154.959,00 |
| 13.08.2025 | 3,88 | 3,98 | 3,64 | 3,87 | 0,26% | 1.586.342,00 |
| 12.08.2025 | 3,92 | 4,00 | 3,80 | 3,86 | -1,53% | 1.479.126,00 |
| 11.08.2025 | 4,22 | 4,29 | 3,90 | 3,92 | -5,08% | 643.784,00 |
| 08.08.2025 | 4,00 | 4,31 | 3,92 | 4,13 | 3,12% | 1.192.441,00 |
| 07.08.2025 | 4,19 | 4,42 | 4,00 | 4,01 | -5,65% | 3.207.742,00 |
| 06.08.2025 | 4,55 | 4,55 | 4,03 | 4,25 | -6,60% | 2.167.834,00 |
| 05.08.2025 | 4,11 | 4,85 | 3,79 | 4,55 | -2,47% | 3.933.182,00 |
| 04.08.2025 | 4,47 | 4,72 | 4,47 | 4,66 | 5,67% | 915.186,00 |
| 01.08.2025 | 4,28 | 4,44 | 4,17 | 4,41 | 0,46% | 637.775,00 |
| 31.07.2025 | 4,41 | 4,69 | 4,39 | 4,39 | -1,13% | 823.392,00 |
| 30.07.2025 | 4,50 | 4,82 | 4,41 | 4,44 | -0,67% | 1.100.629,00 |
| 29.07.2025 | 4,55 | 4,58 | 4,43 | 4,47 | -1,11% | 572.523,00 |
| 28.07.2025 | 4,51 | 4,59 | 4,44 | 4,52 | 0,67% | 576.235,00 |
| 25.07.2025 | 4,43 | 4,53 | 4,38 | 4,49 | 0,90% | 405.738,00 |
| 24.07.2025 | 4,46 | 4,65 | 4,35 | 4,45 | 0,23% | 808.286,00 |
| 23.07.2025 | 4,27 | 4,56 | 4,18 | 4,44 | 5,21% | 960.707,00 |
| 22.07.2025 | 3,91 | 4,24 | 3,85 | 4,22 | 8,76% | 1.267.541,00 |
| 21.07.2025 | 3,68 | 4,04 | 3,62 | 3,88 | 6,01% | 1.174.004,00 |
| 18.07.2025 | 3,90 | 3,92 | 3,65 | 3,66 | -4,44% | 516.954,00 |
| 17.07.2025 | 3,62 | 3,91 | 3,56 | 3,83 | 6,39% | 1.186.849,00 |
| 16.07.2025 | 3,73 | 3,83 | 3,53 | 3,60 | -3,74% | 1.584.718,00 |
| 15.07.2025 | 3,87 | 4,00 | 3,72 | 3,74 | -3,11% | 1.138.198,00 |
| 14.07.2025 | 3,59 | 3,89 | 3,55 | 3,86 | 8,12% | 795.302,00 |
| 11.07.2025 | 3,51 | 3,61 | 3,42 | 3,57 | 0,85% | 688.433,00 |
| 10.07.2025 | 3,50 | 3,55 | 3,32 | 3,54 | 1,14% | 651.922,00 |
| 09.07.2025 | 3,42 | 3,53 | 3,38 | 3,50 | 2,34% | 482.238,00 |
| 08.07.2025 | 3,39 | 3,60 | 3,38 | 3,42 | 1,48% | 1.169.543,00 |
| 07.07.2025 | 3,35 | 3,39 | 3,18 | 3,37 | -0,88% | 1.376.406,00 |
| 03.07.2025 | 3,42 | 3,45 | 3,36 | 3,40 | -0,44% | 441.141,00 |
| 02.07.2025 | 3,47 | 3,48 | 3,31 | 3,42 | -1,44% | 765.883,00 |
| 01.07.2025 | 3,46 | 3,49 | 3,11 | 3,47 | -0,72% | 1.072.636,00 |
| 30.06.2025 | 3,59 | 3,61 | 3,47 | 3,49 | -1,27% | 496.691,00 |
| 27.06.2025 | 3,43 | 3,55 | 3,37 | 3,54 | 3,97% | 4.238.237,00 |
| 26.06.2025 | 3,41 | 3,42 | 3,30 | 3,40 | -0,58% | 614.246,00 |
| 25.06.2025 | 3,59 | 3,61 | 3,26 | 3,42 | -3,39% | 766.760,00 |
| 24.06.2025 | 3,45 | 3,60 | 3,43 | 3,54 | 3,21% | 561.961,00 |
| 23.06.2025 | 3,43 | 3,48 | 3,15 | 3,43 | -0,87% | 1.371.128,00 |
| 20.06.2025 | 3,36 | 3,52 | 3,36 | 3,46 | 2,37% | 1.063.199,00 |
| 18.06.2025 | 3,47 | 3,49 | 3,35 | 3,38 | -3,15% | 652.476,00 |
| 17.06.2025 | 3,61 | 3,64 | 3,47 | 3,49 | -4,38% | 578.582,00 |
| 16.06.2025 | 3,81 | 3,90 | 3,64 | 3,65 | -3,69% | 393.024,00 |
| 13.06.2025 | 3,77 | 3,86 | 3,69 | 3,79 | -0,52% | 297.720,00 |
| 12.06.2025 | 3,82 | 3,87 | 3,75 | 3,81 | -0,26% | 379.395,00 |
| 11.06.2025 | 3,78 | 3,85 | 3,72 | 3,82 | 0,79% | 496.479,00 |
| 10.06.2025 | 3,72 | 3,88 | 3,72 | 3,79 | 1,88% | 489.930,00 |
| 09.06.2025 | 3,79 | 3,86 | 3,64 | 3,72 | 0,00% | 1.003.214,00 |
| 06.06.2025 | 3,87 | 3,90 | 3,71 | 3,72 | -2,87% | 465.586,00 |
| 05.06.2025 | 3,92 | 3,96 | 3,80 | 3,83 | -1,29% | 603.664,00 |
| 04.06.2025 | 3,87 | 3,97 | 3,84 | 3,88 | 0,52% | 278.815,00 |
| 03.06.2025 | 3,80 | 3,96 | 3,72 | 3,86 | 1,31% | 391.632,00 |
| 02.06.2025 | 3,95 | 3,97 | 3,76 | 3,81 | -2,56% | 482.420,00 |
| 30.05.2025 | 3,92 | 3,98 | 3,84 | 3,91 | -1,01% | 507.019,00 |
| 29.05.2025 | 3,90 | 4,00 | 3,84 | 3,95 | 2,60% | 503.675,00 |
| 28.05.2025 | 3,95 | 3,98 | 3,78 | 3,85 | -3,02% | 395.922,00 |
| 27.05.2025 | 4,10 | 4,18 | 3,90 | 3,97 | -0,50% | 688.170,00 |
| 23.05.2025 | 3,93 | 4,05 | 3,92 | 3,99 | 0,00% | 516.312,00 |
| 22.05.2025 | 3,99 | 4,10 | 3,95 | 3,99 | -0,50% | 566.327,00 |
| 21.05.2025 | 4,25 | 4,32 | 3,92 | 4,01 | -6,53% | 942.322,00 |