119,020$
-2,63%
Echtzeit-Aktienkurs Nutex Health Inc
Bid:
Ask:
Aktienkurse zur Nutex Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 127,50 | 128,80 | 111,14 | 118,37 | -3,21% | 326.650,00 |
| 02.07.2025 | 131,80 | 136,78 | 120,70 | 122,29 | -7,22% | 294.799,00 |
| 01.07.2025 | 125,80 | 132,57 | 118,49 | 131,80 | 5,87% | 299.319,00 |
| 30.06.2025 | 125,23 | 128,60 | 123,20 | 124,49 | 1,29% | 169.441,00 |
| 27.06.2025 | 116,96 | 125,52 | 115,88 | 122,90 | 3,75% | 691.973,00 |
| 26.06.2025 | 120,38 | 121,65 | 116,66 | 118,46 | -1,77% | 154.179,00 |
| 25.06.2025 | 118,40 | 121,10 | 110,35 | 120,59 | 4,55% | 160.690,00 |
| 24.06.2025 | 119,55 | 121,15 | 112,00 | 115,34 | -1,29% | 121.238,00 |
| 23.06.2025 | 111,60 | 117,58 | 106,92 | 116,85 | 2,60% | 142.377,00 |
| 20.06.2025 | 120,81 | 123,00 | 111,98 | 113,89 | -4,29% | 145.311,00 |
| 18.06.2025 | 116,01 | 121,60 | 112,58 | 119,00 | 3,03% | 119.087,00 |
| 17.06.2025 | 133,15 | 136,64 | 115,20 | 115,50 | -13,66% | 225.292,00 |
| 16.06.2025 | 122,70 | 136,81 | 122,38 | 133,77 | 9,40% | 169.420,00 |
| 13.06.2025 | 122,76 | 128,33 | 122,01 | 122,28 | -2,12% | 85.684,00 |
| 12.06.2025 | 121,00 | 127,95 | 117,20 | 124,93 | 3,44% | 140.838,00 |
| 11.06.2025 | 118,02 | 124,19 | 117,60 | 120,77 | 3,07% | 140.731,00 |
| 10.06.2025 | 117,85 | 123,00 | 109,42 | 117,17 | -0,42% | 231.733,00 |
| 09.06.2025 | 124,50 | 124,50 | 117,40 | 117,66 | -3,57% | 109.964,00 |
| 06.06.2025 | 125,00 | 125,86 | 110,21 | 122,02 | -1,12% | 342.960,00 |
| 05.06.2025 | 138,20 | 139,64 | 122,69 | 123,40 | -9,01% | 170.866,00 |
| 04.06.2025 | 148,52 | 148,82 | 135,04 | 135,62 | -8,45% | 225.130,00 |
| 03.06.2025 | 167,00 | 167,00 | 145,71 | 148,14 | -11,80% | 159.102,00 |
| 02.06.2025 | 169,00 | 169,99 | 160,00 | 167,96 | 0,13% | 93.191,00 |
| 30.05.2025 | 165,14 | 168,70 | 161,76 | 167,74 | 1,40% | 132.834,00 |
| 29.05.2025 | 166,00 | 170,00 | 162,47 | 165,42 | -0,05% | 61.032,00 |
| 28.05.2025 | 165,44 | 171,94 | 162,86 | 165,50 | 1,08% | 78.232,00 |
| 27.05.2025 | 164,65 | 173,83 | 159,95 | 163,73 | 2,36% | 118.857,00 |
| 23.05.2025 | 160,30 | 162,89 | 156,53 | 159,95 | -1,18% | 66.468,00 |
| 22.05.2025 | 170,00 | 171,79 | 158,73 | 161,86 | -4,22% | 138.266,00 |
| 21.05.2025 | 174,47 | 176,12 | 167,54 | 169,00 | -4,63% | 127.324,00 |
| 20.05.2025 | 178,36 | 183,60 | 168,09 | 177,21 | 0,57% | 129.664,00 |
| 19.05.2025 | 170,00 | 184,27 | 162,21 | 176,21 | 0,86% | 192.959,00 |
| 16.05.2025 | 177,41 | 177,50 | 155,01 | 174,71 | 0,55% | 214.611,00 |
| 15.05.2025 | 162,67 | 175,00 | 157,08 | 173,76 | 9,42% | 248.657,00 |
| 14.05.2025 | 153,00 | 182,00 | 143,01 | 158,80 | 26,10% | 482.185,00 |
| 13.05.2025 | 125,00 | 125,95 | 114,43 | 125,93 | 1,03% | 156.993,00 |
| 12.05.2025 | 123,97 | 126,35 | 119,00 | 124,64 | 3,24% | 81.814,00 |
| 09.05.2025 | 121,32 | 122,80 | 116,33 | 120,73 | 0,03% | 57.989,00 |
| 08.05.2025 | 117,75 | 122,53 | 112,30 | 120,69 | 2,78% | 74.007,00 |
| 07.05.2025 | 131,59 | 134,67 | 116,01 | 117,42 | -11,62% | 116.434,00 |
| 06.05.2025 | 132,00 | 137,00 | 127,21 | 132,86 | 2,06% | 132.090,00 |
| 05.05.2025 | 115,06 | 136,08 | 115,06 | 130,18 | 13,57% | 192.821,00 |
| 02.05.2025 | 118,84 | 120,00 | 110,00 | 114,63 | -2,85% | 106.650,00 |
| 01.05.2025 | 110,13 | 119,00 | 110,05 | 117,99 | 7,29% | 153.734,00 |
| 30.04.2025 | 103,00 | 114,29 | 101,00 | 109,97 | 4,92% | 185.889,00 |
| 29.04.2025 | 119,05 | 119,05 | 103,01 | 104,81 | -11,96% | 146.418,00 |
| 28.04.2025 | 120,00 | 121,77 | 104,98 | 119,05 | -3,63% | 259.936,00 |
| 25.04.2025 | 140,89 | 140,89 | 123,08 | 123,54 | -12,08% | 161.586,00 |
| 24.04.2025 | 148,00 | 148,00 | 131,05 | 140,51 | -3,12% | 119.292,00 |
| 23.04.2025 | 146,00 | 151,99 | 140,50 | 145,04 | -0,66% | 132.222,00 |
| 22.04.2025 | 146,38 | 152,51 | 145,01 | 146,00 | 0,50% | 101.789,00 |
| 21.04.2025 | 146,53 | 149,59 | 141,25 | 145,27 | -2,50% | 94.390,00 |
| 17.04.2025 | 136,69 | 151,30 | 134,10 | 149,00 | 8,85% | 154.732,00 |
| 16.04.2025 | 137,00 | 140,95 | 131,25 | 136,89 | -1,50% | 104.957,00 |
| 15.04.2025 | 127,60 | 142,58 | 120,94 | 138,97 | 7,17% | 172.615,00 |
| 14.04.2025 | 136,23 | 137,32 | 113,78 | 129,67 | -1,79% | 212.516,00 |
| 11.04.2025 | 115,52 | 134,53 | 110,00 | 132,03 | 15,06% | 245.013,00 |
| 10.04.2025 | 105,99 | 118,38 | 104,71 | 114,75 | 10,56% | 193.650,00 |
| 09.04.2025 | 87,80 | 104,95 | 87,80 | 103,79 | 22,19% | 279.313,00 |
| 08.04.2025 | 79,16 | 84,94 | 78,00 | 84,94 | 12,67% | 158.549,00 |
| 07.04.2025 | 67,54 | 75,64 | 66,09 | 75,39 | 5,63% | 81.346,00 |
| 04.04.2025 | 68,55 | 71,60 | 65,50 | 71,37 | -0,42% | 64.119,00 |
| 03.04.2025 | 73,88 | 74,00 | 68,50 | 71,67 | -4,52% | 104.356,00 |
| 02.04.2025 | 69,89 | 76,89 | 67,85 | 75,06 | 5,13% | 175.178,00 |
| 01.04.2025 | 65,00 | 72,99 | 64,60 | 71,40 | 51,82% | 315.260,00 |
| 31.03.2025 | 49,90 | 50,66 | 45,88 | 47,03 | -9,00% | 62.889,00 |
| 28.03.2025 | 53,18 | 54,66 | 50,07 | 51,68 | -7,12% | 36.869,00 |
| 27.03.2025 | 55,26 | 58,70 | 54,38 | 55,64 | -1,22% | 32.563,00 |
| 26.03.2025 | 62,23 | 62,75 | 55,00 | 56,33 | -8,95% | 59.133,00 |
| 25.03.2025 | 59,36 | 63,83 | 59,36 | 61,87 | 3,98% | 37.884,00 |
| 24.03.2025 | 58,60 | 59,50 | 56,94 | 59,50 | 2,29% | 37.149,00 |
| 21.03.2025 | 52,07 | 58,28 | 52,00 | 58,17 | 9,40% | 42.013,00 |
| 20.03.2025 | 50,92 | 53,56 | 50,26 | 53,17 | 2,74% | 21.058,00 |
| 19.03.2025 | 55,31 | 55,88 | 51,50 | 51,75 | -7,42% | 30.500,00 |
| 18.03.2025 | 54,56 | 56,00 | 52,21 | 55,90 | 1,60% | 36.273,00 |
| 17.03.2025 | 51,85 | 58,92 | 51,85 | 55,02 | 4,98% | 45.691,00 |
| 14.03.2025 | 46,00 | 53,28 | 46,00 | 52,41 | 14,73% | 42.419,00 |
| 13.03.2025 | 48,25 | 49,48 | 43,81 | 45,68 | -1,08% | 29.601,00 |
| 12.03.2025 | 47,92 | 49,06 | 44,45 | 46,18 | 0,72% | 38.267,00 |
| 11.03.2025 | 41,21 | 46,48 | 41,21 | 45,85 | 11,42% | 44.806,00 |
| 10.03.2025 | 43,01 | 44,60 | 40,67 | 41,15 | -7,86% | 48.847,00 |
| 07.03.2025 | 46,67 | 47,30 | 42,00 | 44,66 | -3,96% | 55.373,00 |
| 06.03.2025 | 49,92 | 52,00 | 45,50 | 46,50 | -4,44% | 48.152,00 |
| 05.03.2025 | 43,71 | 49,10 | 43,71 | 48,66 | 9,69% | 45.697,00 |
| 04.03.2025 | 49,90 | 50,01 | 42,93 | 44,36 | -13,02% | 120.493,00 |
| 03.03.2025 | 55,91 | 55,91 | 50,00 | 51,00 | -7,10% | 36.088,00 |
| 28.02.2025 | 52,34 | 55,20 | 50,00 | 54,90 | 1,57% | 46.603,00 |
| 27.02.2025 | 57,00 | 57,00 | 53,51 | 54,05 | -2,96% | 40.463,00 |
| 26.02.2025 | 57,00 | 57,49 | 54,30 | 55,70 | -0,04% | 24.654,00 |
| 25.02.2025 | 56,12 | 59,23 | 52,52 | 55,72 | -3,60% | 61.091,00 |
| 24.02.2025 | 58,54 | 58,63 | 56,00 | 57,80 | 0,35% | 37.744,00 |
| 21.02.2025 | 61,57 | 61,57 | 56,27 | 57,60 | -6,57% | 40.108,00 |
| 20.02.2025 | 65,29 | 65,29 | 60,75 | 61,65 | -4,83% | 47.966,00 |
| 19.02.2025 | 65,80 | 67,67 | 64,78 | 64,78 | -1,82% | 43.295,00 |
| 18.02.2025 | 67,53 | 67,53 | 60,67 | 65,98 | -0,12% | 53.561,00 |
| 14.02.2025 | 67,80 | 69,45 | 66,02 | 66,06 | -1,93% | 36.755,00 |
| 13.02.2025 | 58,49 | 67,63 | 58,24 | 67,36 | 15,54% | 64.344,00 |
| 12.02.2025 | 57,01 | 59,00 | 56,91 | 58,30 | -0,85% | 13.762,00 |
| 11.02.2025 | 57,15 | 59,92 | 53,00 | 58,80 | 2,71% | 32.987,00 |
| 10.02.2025 | 53,33 | 59,24 | 52,52 | 57,25 | 9,21% | 63.010,00 |