0,466$
-16,13%
Echtzeit-Aktienkurs Zynex
Bid:
Ask:
Aktienkurse zur Zynex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 0,54 | 0,58 | 0,44 | 0,47 | -16,04% | 3.217.915,00 |
| 19.11.2025 | 0,46 | 0,74 | 0,42 | 0,56 | 32,14% | 100.564.071,00 |
| 18.11.2025 | 0,46 | 0,49 | 0,38 | 0,42 | -25,66% | 2.015.318,00 |
| 17.11.2025 | 0,61 | 0,64 | 0,52 | 0,57 | -27,47% | 1.046.048,00 |
| 13.11.2025 | 1,06 | 1,06 | 0,73 | 0,78 | -29,18% | 1.120.785,00 |
| 12.11.2025 | 1,16 | 1,20 | 1,10 | 1,10 | -5,17% | 61.795,00 |
| 11.11.2025 | 1,16 | 1,19 | 1,10 | 1,16 | -1,69% | 66.789,00 |
| 10.11.2025 | 1,03 | 1,19 | 1,03 | 1,18 | 13,46% | 184.906,00 |
| 07.11.2025 | 1,03 | 1,10 | 1,03 | 1,04 | -0,95% | 133.077,00 |
| 06.11.2025 | 1,11 | 1,13 | 1,05 | 1,05 | -7,08% | 194.344,00 |
| 05.11.2025 | 1,11 | 1,16 | 1,09 | 1,13 | -0,44% | 59.423,00 |
| 04.11.2025 | 1,13 | 1,19 | 1,13 | 1,14 | -2,16% | 38.678,00 |
| 03.11.2025 | 1,15 | 1,20 | 1,15 | 1,16 | 2,65% | 142.020,00 |
| 31.10.2025 | 1,21 | 1,23 | 1,13 | 1,13 | -9,60% | 161.946,00 |
| 30.10.2025 | 1,33 | 1,33 | 1,21 | 1,25 | -3,85% | 98.667,00 |
| 29.10.2025 | 1,33 | 1,35 | 1,30 | 1,30 | -1,52% | 60.703,00 |
| 28.10.2025 | 1,38 | 1,39 | 1,30 | 1,32 | -2,94% | 80.942,00 |
| 27.10.2025 | 1,39 | 1,42 | 1,35 | 1,36 | -2,86% | 48.159,00 |
| 24.10.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 2,94% | 95.044,00 |
| 23.10.2025 | 1,35 | 1,41 | 1,32 | 1,36 | 1,49% | 65.395,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,32 | 1,34 | -5,63% | 86.996,00 |
| 21.10.2025 | 1,39 | 1,47 | 1,36 | 1,42 | 4,03% | 177.504,00 |
| 20.10.2025 | 1,34 | 1,38 | 1,33 | 1,37 | 2,63% | 29.726,00 |
| 17.10.2025 | 1,36 | 1,37 | 1,30 | 1,33 | -0,75% | 101.155,00 |
| 16.10.2025 | 1,37 | 1,40 | 1,32 | 1,34 | -3,60% | 64.072,00 |
| 15.10.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 2,21% | 34.056,00 |
| 14.10.2025 | 1,36 | 1,41 | 1,35 | 1,36 | -1,45% | 46.407,00 |
| 13.10.2025 | 1,41 | 1,43 | 1,35 | 1,38 | 2,22% | 36.684,00 |
| 10.10.2025 | 1,44 | 1,46 | 1,35 | 1,35 | -6,25% | 119.049,00 |
| 09.10.2025 | 1,46 | 1,51 | 1,43 | 1,44 | -2,70% | 42.734,00 |
| 08.10.2025 | 1,45 | 1,52 | 1,45 | 1,48 | 2,07% | 58.465,00 |
| 07.10.2025 | 1,49 | 1,51 | 1,41 | 1,45 | -1,36% | 122.602,00 |
| 06.10.2025 | 1,45 | 1,51 | 1,45 | 1,47 | 1,38% | 101.886,00 |
| 02.10.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 0,69% | 40.788,00 |
| 01.10.2025 | 1,42 | 1,46 | 1,42 | 1,44 | -0,69% | 31.903,00 |
| 30.09.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -1,36% | 48.154,00 |
| 29.09.2025 | 1,45 | 1,49 | 1,42 | 1,47 | 1,38% | 115.813,00 |
| 26.09.2025 | 1,47 | 1,50 | 1,44 | 1,45 | -1,36% | 54.682,00 |
| 25.09.2025 | 1,51 | 1,54 | 1,45 | 1,47 | -2,00% | 109.275,00 |
| 24.09.2025 | 1,55 | 1,59 | 1,50 | 1,50 | -1,96% | 80.592,00 |
| 23.09.2025 | 1,60 | 1,60 | 1,50 | 1,53 | -3,16% | 117.033,00 |
| 22.09.2025 | 1,55 | 1,61 | 1,55 | 1,58 | 1,94% | 77.294,00 |
| 19.09.2025 | 1,58 | 1,61 | 1,55 | 1,55 | 0,65% | 89.895,00 |
| 18.09.2025 | 1,51 | 1,60 | 1,51 | 1,54 | 2,67% | 78.155,00 |
| 17.09.2025 | 1,54 | 1,62 | 1,50 | 1,50 | -3,85% | 97.516,00 |
| 16.09.2025 | 1,48 | 1,58 | 1,47 | 1,56 | 5,41% | 100.838,00 |
| 15.09.2025 | 1,48 | 1,50 | 1,44 | 1,48 | 0,00% | 117.599,00 |
| 12.09.2025 | 1,54 | 1,54 | 1,46 | 1,48 | -3,90% | 63.692,00 |
| 11.09.2025 | 1,46 | 1,55 | 1,46 | 1,54 | 5,48% | 91.299,00 |
| 10.09.2025 | 1,47 | 1,50 | 1,44 | 1,46 | -2,67% | 92.968,00 |
| 09.09.2025 | 1,46 | 1,50 | 1,41 | 1,50 | 2,39% | 172.268,00 |
| 08.09.2025 | 1,49 | 1,50 | 1,42 | 1,47 | -1,68% | 80.347,00 |
| 05.09.2025 | 1,48 | 1,55 | 1,47 | 1,49 | 0,00% | 106.000,00 |
| 04.09.2025 | 1,50 | 1,50 | 1,46 | 1,49 | 0,00% | 54.691,00 |
| 03.09.2025 | 1,56 | 1,60 | 1,48 | 1,49 | -3,87% | 127.492,00 |
| 02.09.2025 | 1,61 | 1,68 | 1,52 | 1,55 | -5,49% | 148.733,00 |
| 29.08.2025 | 1,67 | 1,68 | 1,62 | 1,64 | 0,00% | 72.155,00 |
| 28.08.2025 | 1,70 | 1,72 | 1,64 | 1,64 | -2,38% | 75.232,00 |
| 27.08.2025 | 1,68 | 1,73 | 1,66 | 1,68 | 1,20% | 67.150,00 |
| 26.08.2025 | 1,68 | 1,75 | 1,63 | 1,66 | -1,19% | 165.516,00 |
| 25.08.2025 | 1,62 | 1,69 | 1,59 | 1,68 | 1,20% | 134.831,00 |
| 22.08.2025 | 1,53 | 1,67 | 1,53 | 1,66 | 8,50% | 162.872,00 |
| 21.08.2025 | 1,51 | 1,56 | 1,51 | 1,53 | -0,65% | 71.591,00 |
| 20.08.2025 | 1,57 | 1,60 | 1,50 | 1,54 | -1,28% | 112.898,00 |
| 19.08.2025 | 1,52 | 1,65 | 1,52 | 1,56 | 2,63% | 235.832,00 |
| 18.08.2025 | 1,55 | 1,62 | 1,51 | 1,52 | 0,00% | 200.713,00 |
| 15.08.2025 | 1,56 | 1,59 | 1,51 | 1,52 | -4,40% | 73.034,00 |
| 14.08.2025 | 1,60 | 1,64 | 1,55 | 1,59 | -3,64% | 125.480,00 |
| 13.08.2025 | 1,58 | 1,67 | 1,58 | 1,65 | 4,43% | 183.166,00 |
| 12.08.2025 | 1,40 | 1,60 | 1,40 | 1,58 | 11,27% | 214.481,00 |
| 11.08.2025 | 1,45 | 1,46 | 1,37 | 1,42 | -2,07% | 159.613,00 |
| 08.08.2025 | 1,48 | 1,51 | 1,43 | 1,45 | -1,36% | 197.530,00 |
| 07.08.2025 | 1,55 | 1,58 | 1,46 | 1,47 | -5,16% | 173.171,00 |
| 06.08.2025 | 1,57 | 1,64 | 1,51 | 1,55 | -0,64% | 346.625,00 |
| 05.08.2025 | 1,68 | 1,77 | 1,52 | 1,56 | -9,57% | 617.078,00 |
| 04.08.2025 | 1,33 | 1,80 | 1,30 | 1,73 | 36,90% | 5.003.114,00 |
| 01.08.2025 | 2,11 | 2,11 | 1,23 | 1,26 | -43,57% | 2.252.682,00 |
| 31.07.2025 | 2,57 | 2,57 | 2,23 | 2,23 | -10,32% | 193.062,00 |
| 30.07.2025 | 2,50 | 2,60 | 2,45 | 2,49 | -1,19% | 72.282,00 |
| 29.07.2025 | 2,54 | 2,59 | 2,48 | 2,52 | -1,56% | 118.971,00 |
| 28.07.2025 | 2,57 | 2,63 | 2,50 | 2,56 | -0,78% | 100.685,00 |
| 25.07.2025 | 2,50 | 2,82 | 2,46 | 2,58 | 1,98% | 451.977,00 |
| 24.07.2025 | 2,50 | 2,58 | 2,47 | 2,53 | 1,20% | 138.770,00 |
| 23.07.2025 | 2,44 | 2,51 | 2,40 | 2,50 | 2,46% | 77.601,00 |
| 22.07.2025 | 2,34 | 2,47 | 2,34 | 2,44 | 4,27% | 56.325,00 |
| 21.07.2025 | 2,31 | 2,41 | 2,31 | 2,34 | 1,30% | 38.503,00 |
| 18.07.2025 | 2,37 | 2,40 | 2,26 | 2,31 | -1,70% | 70.109,00 |
| 17.07.2025 | 2,29 | 2,48 | 2,29 | 2,35 | 3,52% | 85.765,00 |
| 16.07.2025 | 2,26 | 2,31 | 2,22 | 2,27 | -0,44% | 77.865,00 |
| 15.07.2025 | 2,13 | 2,28 | 2,13 | 2,28 | 8,06% | 120.434,00 |
| 14.07.2025 | 2,27 | 2,29 | 2,05 | 2,11 | -5,80% | 227.170,00 |
| 11.07.2025 | 2,31 | 2,33 | 2,18 | 2,24 | -2,61% | 106.163,00 |
| 10.07.2025 | 2,40 | 2,45 | 2,29 | 2,30 | -3,77% | 72.511,00 |
| 09.07.2025 | 2,43 | 2,49 | 2,38 | 2,39 | -1,65% | 166.690,00 |
| 08.07.2025 | 2,54 | 2,54 | 2,43 | 2,43 | -3,19% | 94.422,00 |
| 07.07.2025 | 2,44 | 2,60 | 2,36 | 2,51 | 4,58% | 244.568,00 |
| 03.07.2025 | 2,61 | 2,67 | 2,31 | 2,40 | -10,78% | 243.216,00 |
| 02.07.2025 | 2,65 | 2,72 | 2,63 | 2,69 | 1,13% | 85.644,00 |
| 01.07.2025 | 2,58 | 2,71 | 2,51 | 2,66 | 2,50% | 112.972,00 |
| 30.06.2025 | 2,61 | 2,64 | 2,57 | 2,60 | 1,76% | 137.239,00 |