4,150$
1,10%
Echtzeit-Aktienkurs MDxHealth S.A.
Bid:
Ask:
Aktienkurse zur MDxHealth S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,19 | 4,19 | 4,11 | 4,15 | 0,97% | 17.328,00 |
| 14.10.2025 | 4,17 | 4,17 | 3,89 | 4,11 | -2,14% | 136.885,00 |
| 13.10.2025 | 4,16 | 4,20 | 4,06 | 4,20 | 2,94% | 119.910,00 |
| 10.10.2025 | 4,39 | 4,40 | 4,05 | 4,08 | -6,42% | 239.573,00 |
| 09.10.2025 | 4,50 | 4,55 | 4,30 | 4,36 | -3,54% | 188.240,00 |
| 08.10.2025 | 4,77 | 4,77 | 4,50 | 4,52 | -5,04% | 112.056,00 |
| 07.10.2025 | 4,77 | 4,77 | 4,60 | 4,76 | 0,63% | 167.526,00 |
| 06.10.2025 | 4,82 | 4,84 | 4,69 | 4,73 | -1,97% | 143.032,00 |
| 03.10.2025 | 4,82 | 4,92 | 4,73 | 4,83 | 0,94% | 20.305,00 |
| 02.10.2025 | 4,69 | 4,79 | 4,50 | 4,78 | 2,25% | 81.174,00 |
| 01.10.2025 | 4,60 | 4,75 | 4,60 | 4,68 | 0,54% | 106.089,00 |
| 30.09.2025 | 4,65 | 4,69 | 4,58 | 4,65 | 0,00% | 144.569,00 |
| 29.09.2025 | 4,63 | 4,68 | 4,43 | 4,65 | 0,43% | 214.520,00 |
| 26.09.2025 | 4,30 | 4,65 | 4,22 | 4,63 | 7,67% | 240.930,00 |
| 25.09.2025 | 4,27 | 4,34 | 4,13 | 4,30 | -1,83% | 64.955,00 |
| 24.09.2025 | 4,46 | 4,46 | 4,00 | 4,38 | -2,67% | 188.113,00 |
| 23.09.2025 | 4,74 | 4,74 | 4,24 | 4,50 | -3,85% | 290.532,00 |
| 22.09.2025 | 4,17 | 4,68 | 4,15 | 4,68 | 13,04% | 631.536,00 |
| 19.09.2025 | 3,88 | 4,17 | 3,88 | 4,14 | 6,15% | 416.761,00 |
| 18.09.2025 | 3,71 | 3,93 | 3,62 | 3,90 | 5,98% | 102.501,00 |
| 17.09.2025 | 3,76 | 3,79 | 3,68 | 3,68 | -3,16% | 49.679,00 |
| 16.09.2025 | 3,70 | 3,80 | 3,65 | 3,80 | 3,83% | 82.509,00 |
| 15.09.2025 | 3,70 | 3,77 | 3,63 | 3,66 | -0,81% | 69.603,00 |
| 12.09.2025 | 3,84 | 3,91 | 3,60 | 3,69 | -3,66% | 204.689,00 |
| 11.09.2025 | 3,57 | 3,86 | 3,55 | 3,83 | 10,06% | 363.264,00 |
| 10.09.2025 | 3,52 | 3,55 | 3,46 | 3,48 | -1,69% | 78.135,00 |
| 09.09.2025 | 3,55 | 3,60 | 3,47 | 3,54 | -0,28% | 157.214,00 |
| 08.09.2025 | 3,53 | 3,55 | 3,46 | 3,55 | 0,57% | 72.498,00 |
| 05.09.2025 | 3,51 | 3,55 | 3,51 | 3,53 | 0,00% | 62.011,00 |
| 04.09.2025 | 3,57 | 3,58 | 3,45 | 3,53 | -1,67% | 178.758,00 |
| 03.09.2025 | 3,65 | 3,67 | 3,52 | 3,59 | -0,28% | 149.996,00 |
| 02.09.2025 | 3,55 | 3,67 | 3,50 | 3,60 | 1,41% | 172.138,00 |
| 29.08.2025 | 3,52 | 3,73 | 3,45 | 3,55 | 2,60% | 225.492,00 |
| 28.08.2025 | 3,59 | 3,59 | 3,45 | 3,46 | -3,62% | 166.828,00 |
| 27.08.2025 | 3,65 | 3,81 | 3,54 | 3,59 | -0,83% | 302.951,00 |
| 26.08.2025 | 3,60 | 3,71 | 3,46 | 3,62 | 2,26% | 293.039,00 |
| 25.08.2025 | 3,34 | 3,56 | 3,20 | 3,54 | 7,60% | 161.277,00 |
| 22.08.2025 | 3,15 | 3,29 | 3,13 | 3,29 | 7,17% | 234.618,00 |
| 21.08.2025 | 2,86 | 3,08 | 2,86 | 3,07 | 4,78% | 140.758,00 |
| 20.08.2025 | 2,96 | 3,06 | 2,88 | 2,93 | 1,03% | 111.395,00 |
| 19.08.2025 | 3,00 | 3,05 | 2,88 | 2,90 | -2,68% | 149.456,00 |
| 18.08.2025 | 2,91 | 3,08 | 2,86 | 2,98 | 4,56% | 211.734,00 |
| 15.08.2025 | 2,95 | 2,95 | 2,75 | 2,85 | 0,35% | 87.150,00 |
| 14.08.2025 | 2,75 | 2,92 | 2,70 | 2,84 | 3,27% | 280.755,00 |
| 13.08.2025 | 2,90 | 2,90 | 2,75 | 2,75 | -4,18% | 116.239,00 |
| 12.08.2025 | 2,90 | 2,94 | 2,62 | 2,87 | -0,35% | 126.943,00 |
| 11.08.2025 | 2,65 | 2,88 | 2,64 | 2,88 | 8,27% | 69.032,00 |
| 08.08.2025 | 2,71 | 2,75 | 2,60 | 2,66 | -1,48% | 54.832,00 |
| 07.08.2025 | 2,80 | 2,88 | 2,70 | 2,70 | -1,82% | 130.747,00 |
| 06.08.2025 | 2,61 | 2,93 | 2,60 | 2,75 | 10,44% | 407.728,00 |
| 05.08.2025 | 2,45 | 2,52 | 2,41 | 2,49 | 0,81% | 123.884,00 |
| 04.08.2025 | 2,40 | 2,50 | 2,40 | 2,47 | 1,65% | 49.590,00 |
| 01.08.2025 | 2,40 | 2,43 | 2,34 | 2,43 | 1,67% | 192.290,00 |
| 31.07.2025 | 2,41 | 2,45 | 2,39 | 2,39 | -1,65% | 31.657,00 |
| 30.07.2025 | 2,50 | 2,52 | 2,43 | 2,43 | -1,50% | 33.718,00 |
| 29.07.2025 | 2,54 | 2,54 | 2,42 | 2,47 | -2,87% | 72.295,00 |
| 28.07.2025 | 2,55 | 2,55 | 2,44 | 2,54 | 2,01% | 57.687,00 |
| 25.07.2025 | 2,45 | 2,54 | 2,45 | 2,49 | 2,05% | 37.141,00 |
| 24.07.2025 | 2,59 | 2,59 | 2,43 | 2,44 | -5,06% | 116.479,00 |
| 23.07.2025 | 2,70 | 2,75 | 2,50 | 2,57 | 6,20% | 136.497,00 |
| 22.07.2025 | 2,45 | 2,46 | 2,37 | 2,42 | -0,41% | 60.658,00 |
| 21.07.2025 | 2,50 | 2,50 | 2,36 | 2,43 | 1,04% | 79.703,00 |
| 18.07.2025 | 2,29 | 2,45 | 2,29 | 2,41 | 5,95% | 132.356,00 |
| 17.07.2025 | 2,25 | 2,35 | 2,25 | 2,27 | 3,18% | 103.066,00 |
| 16.07.2025 | 2,18 | 2,21 | 2,18 | 2,20 | 0,92% | 39.258,00 |
| 15.07.2025 | 2,19 | 2,22 | 2,18 | 2,18 | -0,46% | 43.462,00 |
| 14.07.2025 | 2,18 | 2,20 | 2,17 | 2,19 | 0,46% | 57.635,00 |
| 11.07.2025 | 2,18 | 2,20 | 2,18 | 2,18 | 0,00% | 35.684,00 |
| 10.07.2025 | 2,20 | 2,20 | 2,15 | 2,18 | -0,91% | 72.038,00 |
| 09.07.2025 | 2,18 | 2,22 | 2,16 | 2,20 | 0,92% | 34.031,00 |
| 08.07.2025 | 2,14 | 2,20 | 2,14 | 2,18 | 1,87% | 26.711,00 |
| 07.07.2025 | 2,15 | 2,18 | 2,09 | 2,14 | -2,28% | 30.083,00 |
| 03.07.2025 | 2,20 | 2,21 | 2,19 | 2,19 | -0,82% | 21.561,00 |
| 02.07.2025 | 2,13 | 2,23 | 2,07 | 2,21 | 4,15% | 27.708,00 |
| 01.07.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -4,07% | 6.738,00 |
| 30.06.2025 | 2,30 | 2,32 | 2,16 | 2,21 | -3,91% | 52.369,00 |
| 27.06.2025 | 2,14 | 2,30 | 2,13 | 2,30 | 5,50% | 114.956,00 |
| 26.06.2025 | 2,22 | 2,24 | 2,15 | 2,18 | -2,24% | 44.763,00 |
| 25.06.2025 | 2,22 | 2,24 | 2,17 | 2,23 | 1,36% | 60.849,00 |
| 24.06.2025 | 2,20 | 2,20 | 2,09 | 2,20 | 4,76% | 106.526,00 |
| 23.06.2025 | 1,96 | 2,10 | 1,90 | 2,10 | 5,90% | 41.119,00 |
| 20.06.2025 | 2,00 | 2,10 | 1,98 | 1,98 | -2,32% | 54.192,00 |
| 18.06.2025 | 1,94 | 2,05 | 1,92 | 2,03 | 3,05% | 88.342,00 |
| 17.06.2025 | 2,09 | 2,09 | 1,90 | 1,97 | -1,01% | 129.061,00 |
| 16.06.2025 | 2,04 | 2,10 | 1,99 | 1,99 | -0,50% | 59.499,00 |
| 13.06.2025 | 2,03 | 2,11 | 1,96 | 2,00 | -6,54% | 220.861,00 |
| 12.06.2025 | 2,15 | 2,16 | 2,10 | 2,14 | 2,39% | 9.206,00 |
| 11.06.2025 | 2,18 | 2,21 | 2,09 | 2,09 | -3,24% | 39.982,00 |
| 10.06.2025 | 2,16 | 2,21 | 2,07 | 2,16 | -0,92% | 55.469,00 |
| 09.06.2025 | 2,11 | 2,22 | 2,09 | 2,18 | 5,31% | 33.109,00 |
| 06.06.2025 | 2,10 | 2,12 | 2,01 | 2,07 | -0,24% | 69.743,00 |
| 05.06.2025 | 2,13 | 2,13 | 2,06 | 2,08 | -3,04% | 32.166,00 |
| 04.06.2025 | 2,20 | 2,30 | 2,11 | 2,14 | -2,06% | 103.833,00 |
| 03.06.2025 | 2,24 | 2,24 | 2,16 | 2,19 | -0,68% | 27.959,00 |
| 02.06.2025 | 2,09 | 2,23 | 2,09 | 2,20 | 4,51% | 74.687,00 |
| 30.05.2025 | 2,23 | 2,23 | 2,10 | 2,11 | -2,55% | 46.168,00 |
| 29.05.2025 | 2,12 | 2,22 | 2,10 | 2,16 | 2,61% | 99.734,00 |
| 28.05.2025 | 2,17 | 2,18 | 2,04 | 2,11 | -0,71% | 92.717,00 |
| 27.05.2025 | 2,10 | 2,17 | 2,06 | 2,12 | 3,92% | 48.349,00 |
| 23.05.2025 | 2,07 | 2,07 | 2,00 | 2,04 | -0,97% | 60.462,00 |