1,660$
8,50%
Echtzeit-Aktienkurs Zynex
Bid:
Ask:
Aktienkurse zur Zynex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 2,61 | 2,82 | 2,55 | 2,55 | -2,30% | 1.910.518,00 |
| 26.06.2025 | 2,45 | 2,61 | 2,43 | 2,61 | 6,53% | 127.109,00 |
| 25.06.2025 | 2,51 | 2,55 | 2,40 | 2,45 | -2,00% | 125.669,00 |
| 24.06.2025 | 2,40 | 2,54 | 2,34 | 2,50 | 4,60% | 181.037,00 |
| 23.06.2025 | 2,47 | 2,56 | 2,30 | 2,39 | -3,24% | 133.733,00 |
| 20.06.2025 | 2,44 | 2,58 | 2,41 | 2,47 | 2,49% | 207.789,00 |
| 18.06.2025 | 2,34 | 2,46 | 2,31 | 2,41 | 2,12% | 157.436,00 |
| 17.06.2025 | 2,37 | 2,47 | 2,28 | 2,36 | -0,42% | 182.434,00 |
| 16.06.2025 | 2,13 | 2,38 | 2,08 | 2,37 | 12,86% | 178.955,00 |
| 13.06.2025 | 2,02 | 2,14 | 2,00 | 2,10 | 1,45% | 99.589,00 |
| 12.06.2025 | 2,05 | 2,13 | 1,99 | 2,07 | 1,47% | 176.220,00 |
| 11.06.2025 | 2,18 | 2,22 | 2,03 | 2,04 | -6,85% | 101.133,00 |
| 10.06.2025 | 2,21 | 2,25 | 2,19 | 2,19 | 0,00% | 99.973,00 |
| 09.06.2025 | 2,20 | 2,26 | 2,13 | 2,19 | 0,46% | 113.950,00 |
| 06.06.2025 | 2,18 | 2,27 | 2,15 | 2,18 | 2,35% | 187.239,00 |
| 05.06.2025 | 2,18 | 2,20 | 2,12 | 2,13 | -0,93% | 55.519,00 |
| 04.06.2025 | 2,14 | 2,25 | 2,14 | 2,15 | 0,47% | 158.760,00 |
| 03.06.2025 | 2,11 | 2,17 | 1,99 | 2,14 | 5,94% | 661.155,00 |
| 02.06.2025 | 2,35 | 2,35 | 1,99 | 2,02 | -13,68% | 458.092,00 |
| 30.05.2025 | 2,36 | 2,43 | 2,20 | 2,34 | -1,27% | 453.697,00 |
| 29.05.2025 | 2,51 | 2,53 | 2,36 | 2,37 | -4,82% | 103.062,00 |
| 28.05.2025 | 2,56 | 2,61 | 2,40 | 2,49 | -3,86% | 126.923,00 |
| 27.05.2025 | 2,40 | 2,66 | 2,40 | 2,59 | 8,37% | 300.506,00 |
| 23.05.2025 | 2,23 | 2,41 | 2,23 | 2,39 | 3,91% | 121.886,00 |
| 22.05.2025 | 2,26 | 2,38 | 2,21 | 2,30 | 1,32% | 131.969,00 |
| 21.05.2025 | 2,42 | 2,46 | 2,27 | 2,27 | -8,10% | 115.197,00 |
| 20.05.2025 | 2,34 | 2,52 | 2,33 | 2,47 | 4,66% | 106.293,00 |
| 19.05.2025 | 2,45 | 2,45 | 2,33 | 2,36 | -4,84% | 81.539,00 |
| 16.05.2025 | 2,21 | 2,51 | 2,16 | 2,48 | 13,24% | 257.549,00 |
| 15.05.2025 | 2,09 | 2,25 | 2,07 | 2,19 | 4,29% | 152.662,00 |
| 14.05.2025 | 2,17 | 2,21 | 2,10 | 2,10 | -3,23% | 101.599,00 |
| 13.05.2025 | 2,17 | 2,25 | 2,11 | 2,17 | 0,93% | 115.936,00 |
| 12.05.2025 | 2,09 | 2,22 | 2,05 | 2,15 | 3,86% | 206.166,00 |
| 09.05.2025 | 2,15 | 2,16 | 2,07 | 2,07 | -2,36% | 62.781,00 |
| 08.05.2025 | 2,09 | 2,19 | 2,07 | 2,12 | 1,92% | 104.173,00 |
| 07.05.2025 | 2,03 | 2,09 | 1,99 | 2,08 | 2,46% | 165.039,00 |
| 06.05.2025 | 2,11 | 2,11 | 1,95 | 2,03 | -3,56% | 168.554,00 |
| 05.05.2025 | 2,31 | 2,31 | 2,05 | 2,11 | -8,87% | 191.214,00 |
| 02.05.2025 | 1,99 | 2,33 | 1,96 | 2,31 | 14,93% | 333.829,00 |
| 01.05.2025 | 1,75 | 2,01 | 1,70 | 2,01 | 19,64% | 645.341,00 |
| 30.04.2025 | 2,03 | 2,10 | 1,66 | 1,68 | -24,66% | 818.197,00 |
| 29.04.2025 | 2,24 | 2,30 | 2,20 | 2,23 | -0,67% | 197.638,00 |
| 28.04.2025 | 2,08 | 2,40 | 2,08 | 2,25 | -6,85% | 338.763,00 |
| 25.04.2025 | 2,50 | 2,57 | 2,37 | 2,41 | -4,37% | 158.568,00 |
| 24.04.2025 | 2,41 | 2,57 | 2,40 | 2,52 | 3,28% | 114.723,00 |
| 23.04.2025 | 2,33 | 2,48 | 2,33 | 2,44 | 7,96% | 220.740,00 |
| 22.04.2025 | 2,15 | 2,26 | 2,13 | 2,26 | 6,10% | 219.284,00 |
| 21.04.2025 | 2,18 | 2,18 | 2,09 | 2,13 | -2,29% | 99.890,00 |
| 17.04.2025 | 2,14 | 2,20 | 2,11 | 2,18 | 1,40% | 113.137,00 |
| 16.04.2025 | 2,19 | 2,21 | 2,13 | 2,15 | -2,27% | 110.304,00 |
| 15.04.2025 | 2,16 | 2,24 | 2,15 | 2,20 | -0,23% | 143.743,00 |
| 14.04.2025 | 2,23 | 2,23 | 2,12 | 2,21 | 0,92% | 195.062,00 |
| 11.04.2025 | 2,18 | 2,20 | 2,03 | 2,19 | 1,16% | 143.406,00 |
| 10.04.2025 | 2,29 | 2,29 | 2,11 | 2,16 | -8,47% | 144.847,00 |
| 09.04.2025 | 2,08 | 2,46 | 2,03 | 2,36 | 11,58% | 228.172,00 |
| 08.04.2025 | 2,22 | 2,25 | 2,07 | 2,12 | -2,53% | 135.281,00 |
| 07.04.2025 | 2,07 | 2,17 | 1,93 | 2,17 | 0,00% | 341.209,00 |
| 04.04.2025 | 2,20 | 2,24 | 2,10 | 2,17 | -3,56% | 332.260,00 |
| 03.04.2025 | 2,38 | 2,38 | 2,23 | 2,25 | -7,79% | 205.015,00 |
| 02.04.2025 | 2,42 | 2,45 | 2,35 | 2,44 | -1,61% | 186.859,00 |
| 01.04.2025 | 2,18 | 2,58 | 2,14 | 2,48 | 12,73% | 689.272,00 |