0,635$
-8,37%
Echtzeit-Aktienkurs OneMedNet Corp Inc
Bid:
Ask:
Aktienkurse zur OneMedNet Corp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,75 | 0,75 | 0,63 | 0,65 | -6,84% | 419.556,00 |
| 12.02.2026 | 0,60 | 0,74 | 0,60 | 0,69 | 18,29% | 795.835,00 |
| 11.02.2026 | 0,61 | 0,63 | 0,57 | 0,59 | -8,36% | 289.886,00 |
| 10.02.2026 | 0,69 | 0,72 | 0,63 | 0,64 | -8,42% | 239.555,00 |
| 09.02.2026 | 0,74 | 0,75 | 0,68 | 0,70 | -4,32% | 122.379,00 |
| 06.02.2026 | 0,75 | 0,82 | 0,71 | 0,73 | -7,59% | 182.627,00 |
| 05.02.2026 | 0,80 | 0,82 | 0,74 | 0,79 | -3,89% | 323.056,00 |
| 04.02.2026 | 0,78 | 0,86 | 0,75 | 0,82 | 4,82% | 197.518,00 |
| 03.02.2026 | 0,78 | 0,78 | 0,71 | 0,78 | 1,32% | 161.378,00 |
| 02.02.2026 | 0,74 | 0,78 | 0,74 | 0,77 | 1,31% | 118.740,00 |
| 30.01.2026 | 0,77 | 0,80 | 0,75 | 0,76 | -3,29% | 200.217,00 |
| 29.01.2026 | 0,88 | 0,91 | 0,72 | 0,79 | -13,16% | 371.665,00 |
| 28.01.2026 | 0,90 | 0,92 | 0,87 | 0,91 | 0,33% | 143.270,00 |
| 27.01.2026 | 0,91 | 0,95 | 0,86 | 0,91 | 0,50% | 292.498,00 |
| 26.01.2026 | 1,02 | 1,02 | 0,89 | 0,90 | -8,03% | 219.113,00 |
| 23.01.2026 | 0,99 | 1,01 | 0,96 | 0,98 | 1,45% | 280.720,00 |
| 22.01.2026 | 0,92 | 0,97 | 0,89 | 0,97 | 12,06% | 481.270,00 |
| 21.01.2026 | 0,93 | 0,93 | 0,85 | 0,86 | -7,35% | 272.452,00 |
| 20.01.2026 | 0,90 | 0,95 | 0,85 | 0,93 | 3,49% | 404.998,00 |
| 16.01.2026 | 0,94 | 1,03 | 0,90 | 0,90 | 5,88% | 527.754,00 |
| 15.01.2026 | 1,08 | 1,09 | 0,81 | 0,85 | -22,73% | 977.661,00 |
| 14.01.2026 | 1,10 | 1,11 | 1,05 | 1,10 | 2,80% | 389.867,00 |
| 13.01.2026 | 1,17 | 1,17 | 1,06 | 1,07 | -9,32% | 609.845,00 |
| 12.01.2026 | 1,11 | 1,21 | 1,11 | 1,18 | 4,42% | 294.757,00 |
| 09.01.2026 | 1,20 | 1,20 | 1,12 | 1,13 | -5,04% | 249.675,00 |
| 08.01.2026 | 1,17 | 1,22 | 1,15 | 1,19 | 1,71% | 192.272,00 |
| 07.01.2026 | 1,18 | 1,22 | 1,16 | 1,17 | -3,31% | 294.044,00 |
| 06.01.2026 | 1,19 | 1,23 | 1,16 | 1,21 | 0,00% | 191.487,00 |
| 05.01.2026 | 1,22 | 1,28 | 1,16 | 1,21 | -0,82% | 344.249,00 |
| 02.01.2026 | 1,12 | 1,24 | 1,12 | 1,22 | 10,91% | 356.795,00 |
| 31.12.2025 | 1,07 | 1,24 | 1,05 | 1,10 | 4,76% | 453.016,00 |
| 30.12.2025 | 1,15 | 1,21 | 1,04 | 1,05 | -10,26% | 1.019.592,00 |
| 29.12.2025 | 1,23 | 1,30 | 1,17 | 1,17 | -7,87% | 300.961,00 |
| 26.12.2025 | 1,34 | 1,35 | 1,24 | 1,27 | -4,51% | 507.394,00 |
| 24.12.2025 | 1,29 | 1,43 | 1,29 | 1,33 | 3,10% | 537.498,00 |
| 23.12.2025 | 1,40 | 1,42 | 1,24 | 1,29 | -7,86% | 328.976,00 |
| 22.12.2025 | 1,35 | 1,54 | 1,35 | 1,40 | 6,87% | 678.440,00 |
| 19.12.2025 | 1,24 | 1,36 | 1,22 | 1,31 | 6,50% | 263.764,00 |
| 18.12.2025 | 1,31 | 1,40 | 1,20 | 1,23 | -6,11% | 425.826,00 |
| 17.12.2025 | 1,39 | 1,41 | 1,24 | 1,31 | -7,09% | 342.973,00 |
| 16.12.2025 | 1,23 | 1,44 | 1,23 | 1,41 | 13,71% | 565.124,00 |
| 15.12.2025 | 1,53 | 1,54 | 1,23 | 1,24 | -18,42% | 1.106.742,00 |
| 12.12.2025 | 1,59 | 1,67 | 1,50 | 1,52 | -4,40% | 559.300,00 |
| 11.12.2025 | 1,77 | 1,78 | 1,58 | 1,59 | -10,67% | 596.909,00 |
| 10.12.2025 | 1,88 | 1,96 | 1,78 | 1,78 | -4,81% | 293.665,00 |
| 09.12.2025 | 1,94 | 1,98 | 1,82 | 1,87 | -4,10% | 522.865,00 |
| 08.12.2025 | 1,82 | 1,98 | 1,74 | 1,95 | 10,17% | 829.841,00 |
| 05.12.2025 | 1,78 | 1,88 | 1,72 | 1,77 | -3,80% | 396.035,00 |
| 04.12.2025 | 1,54 | 1,87 | 1,54 | 1,84 | 21,05% | 868.067,00 |
| 03.12.2025 | 1,61 | 1,64 | 1,49 | 1,52 | -8,43% | 540.733,00 |
| 02.12.2025 | 1,52 | 1,73 | 1,46 | 1,66 | 12,93% | 885.253,00 |
| 01.12.2025 | 1,70 | 1,77 | 1,47 | 1,47 | -20,54% | 1.865.610,00 |
| 28.11.2025 | 1,62 | 2,30 | 1,62 | 1,85 | 30,28% | 33.766.391,00 |
| 26.11.2025 | 1,43 | 1,54 | 1,41 | 1,42 | -2,74% | 298.181,00 |
| 25.11.2025 | 1,36 | 1,49 | 1,36 | 1,46 | 9,77% | 345.952,00 |
| 24.11.2025 | 1,35 | 1,43 | 1,32 | 1,33 | -1,48% | 346.591,00 |
| 21.11.2025 | 1,15 | 1,41 | 1,11 | 1,35 | 23,85% | 575.296,00 |
| 20.11.2025 | 1,20 | 1,29 | 1,04 | 1,09 | -10,66% | 507.433,00 |
| 19.11.2025 | 1,24 | 1,28 | 1,18 | 1,22 | -3,94% | 335.925,00 |
| 18.11.2025 | 1,30 | 1,36 | 1,19 | 1,27 | -5,93% | 367.114,00 |
| 17.11.2025 | 1,38 | 1,52 | 1,31 | 1,35 | -3,57% | 8.027.861,00 |
| 14.11.2025 | 1,30 | 1,48 | 1,30 | 1,40 | -0,71% | 106.625,00 |
| 13.11.2025 | 1,53 | 1,53 | 1,37 | 1,41 | -6,62% | 206.712,00 |
| 12.11.2025 | 1,51 | 1,55 | 1,47 | 1,51 | 1,34% | 155.512,00 |
| 11.11.2025 | 1,51 | 1,54 | 1,46 | 1,49 | -3,87% | 240.013,00 |
| 10.11.2025 | 1,47 | 1,74 | 1,47 | 1,55 | 4,73% | 599.028,00 |
| 07.11.2025 | 1,44 | 1,48 | 1,37 | 1,48 | 0,68% | 391.094,00 |
| 06.11.2025 | 1,73 | 1,76 | 1,44 | 1,47 | -16,00% | 398.816,00 |
| 05.11.2025 | 1,72 | 1,84 | 1,71 | 1,75 | -0,57% | 235.562,00 |
| 04.11.2025 | 1,71 | 1,82 | 1,70 | 1,76 | -0,56% | 245.326,00 |
| 03.11.2025 | 2,03 | 2,07 | 1,73 | 1,77 | -16,51% | 840.141,00 |
| 31.10.2025 | 2,25 | 2,30 | 2,10 | 2,12 | -4,93% | 531.109,00 |
| 30.10.2025 | 2,33 | 2,36 | 2,21 | 2,23 | -5,91% | 193.247,00 |
| 29.10.2025 | 2,30 | 2,40 | 2,16 | 2,37 | 7,73% | 602.184,00 |
| 28.10.2025 | 2,23 | 2,29 | 2,10 | 2,20 | -3,51% | 585.554,00 |
| 27.10.2025 | 2,38 | 2,46 | 2,24 | 2,28 | -2,98% | 571.567,00 |
| 24.10.2025 | 2,35 | 2,39 | 2,27 | 2,35 | 0,43% | 645.383,00 |
| 23.10.2025 | 2,29 | 2,47 | 2,29 | 2,34 | -0,85% | 500.926,00 |
| 22.10.2025 | 2,49 | 2,49 | 2,02 | 2,36 | -5,22% | 1.625.713,00 |
| 21.10.2025 | 2,73 | 2,77 | 2,49 | 2,49 | -11,39% | 630.229,00 |
| 20.10.2025 | 2,53 | 2,82 | 2,49 | 2,81 | 23,25% | 1.490.326,00 |
| 17.10.2025 | 2,56 | 2,59 | 2,25 | 2,28 | -11,28% | 798.313,00 |
| 16.10.2025 | 2,77 | 2,81 | 2,37 | 2,57 | -7,22% | 1.399.176,00 |
| 15.10.2025 | 3,00 | 3,10 | 2,59 | 2,77 | -7,67% | 1.672.285,00 |
| 14.10.2025 | 2,80 | 3,20 | 2,75 | 3,00 | 1,35% | 2.706.787,00 |
| 13.10.2025 | 3,22 | 3,44 | 2,82 | 2,96 | -5,73% | 3.857.732,00 |
| 10.10.2025 | 2,84 | 4,22 | 2,80 | 3,14 | 17,60% | 29.330.567,00 |
| 09.10.2025 | 2,34 | 2,76 | 2,25 | 2,67 | 16,09% | 3.776.325,00 |
| 08.10.2025 | 2,70 | 2,88 | 2,13 | 2,30 | -11,54% | 5.558.580,00 |
| 07.10.2025 | 2,38 | 2,79 | 2,30 | 2,60 | 1,56% | 11.252.695,00 |
| 06.10.2025 | 1,44 | 3,67 | 1,41 | 2,56 | 143,81% | 285.238.078,00 |
| 03.10.2025 | 1,06 | 1,07 | 1,04 | 1,05 | 0,96% | 16.709,00 |
| 02.10.2025 | 1,04 | 1,07 | 0,92 | 1,04 | 0,97% | 507.938,00 |
| 01.10.2025 | 1,07 | 1,09 | 1,01 | 1,03 | -5,50% | 177.426,00 |
| 30.09.2025 | 1,07 | 1,09 | 1,02 | 1,09 | 2,83% | 250.003,00 |
| 29.09.2025 | 1,07 | 1,07 | 1,01 | 1,06 | 0,00% | 236.756,00 |
| 26.09.2025 | 1,06 | 1,08 | 0,97 | 1,06 | -0,93% | 276.823,00 |
| 25.09.2025 | 1,03 | 1,10 | 1,02 | 1,07 | 7,00% | 474.173,00 |
| 24.09.2025 | 0,95 | 1,06 | 0,94 | 1,00 | 8,70% | 938.640,00 |
| 23.09.2025 | 0,91 | 0,95 | 0,87 | 0,92 | 1,10% | 149.197,00 |