8,350$
1,09%
Echtzeit-Aktienkurs Zynex
Bid:
Ask:
Aktienkurse zur Zynex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 8,28 | 8,57 | 8,21 | 8,35 | 1,09% | 13.414,00 |
| 22.11.2024 | 8,17 | 8,30 | 8,13 | 8,26 | 1,85% | 63.590,00 |
| 21.11.2024 | 7,85 | 8,14 | 7,85 | 8,11 | 3,18% | 24.752,00 |
| 20.11.2024 | 7,75 | 7,86 | 7,70 | 7,86 | 0,51% | 44.096,00 |
| 19.11.2024 | 7,72 | 7,88 | 7,72 | 7,82 | 0,13% | 60.236,00 |
| 18.11.2024 | 7,90 | 7,96 | 7,73 | 7,81 | 0,13% | 68.929,00 |
| 15.11.2024 | 8,08 | 8,08 | 7,72 | 7,80 | -3,58% | 88.717,00 |
| 14.11.2024 | 8,16 | 8,21 | 7,99 | 8,09 | -0,49% | 82.777,00 |
| 13.11.2024 | 8,57 | 8,62 | 8,10 | 8,13 | -5,13% | 110.766,00 |
| 12.11.2024 | 9,21 | 9,33 | 8,43 | 8,57 | -7,75% | 130.398,00 |
| 11.11.2024 | 9,12 | 9,30 | 8,99 | 9,29 | 3,11% | 97.161,00 |
| 08.11.2024 | 8,81 | 9,04 | 8,68 | 9,01 | 2,04% | 83.994,00 |
| 07.11.2024 | 9,12 | 9,30 | 8,79 | 8,83 | -4,13% | 93.055,00 |
| 06.11.2024 | 8,79 | 9,22 | 8,74 | 9,21 | 10,17% | 233.202,00 |
| 05.11.2024 | 8,00 | 8,40 | 7,97 | 8,36 | 4,50% | 86.753,00 |
| 04.11.2024 | 8,67 | 8,73 | 7,99 | 8,00 | -8,68% | 100.621,00 |
| 01.11.2024 | 8,74 | 8,78 | 8,48 | 8,76 | 1,51% | 132.489,00 |
| 31.10.2024 | 8,98 | 9,04 | 8,56 | 8,63 | -4,22% | 95.404,00 |
| 30.10.2024 | 8,88 | 9,04 | 8,88 | 9,01 | 1,01% | 67.772,00 |
| 29.10.2024 | 8,79 | 9,02 | 8,76 | 8,92 | 0,45% | 94.789,00 |
| 28.10.2024 | 9,03 | 9,20 | 8,80 | 8,88 | -2,63% | 147.784,00 |
| 25.10.2024 | 8,67 | 9,42 | 8,59 | 9,12 | 6,17% | 264.477,00 |
| 24.10.2024 | 8,39 | 8,67 | 8,33 | 8,59 | 2,75% | 148.844,00 |
| 23.10.2024 | 8,53 | 8,53 | 8,31 | 8,36 | -1,99% | 70.441,00 |
| 22.10.2024 | 8,40 | 8,71 | 8,37 | 8,53 | 1,91% | 139.781,00 |
| 21.10.2024 | 8,05 | 8,39 | 7,95 | 8,37 | 4,23% | 251.151,00 |
| 18.10.2024 | 7,98 | 8,10 | 7,94 | 8,03 | 1,01% | 82.637,00 |
| 17.10.2024 | 7,96 | 7,96 | 7,83 | 7,95 | 0,76% | 62.073,00 |
| 16.10.2024 | 8,05 | 8,06 | 7,86 | 7,89 | -0,75% | 59.925,00 |
| 15.10.2024 | 7,91 | 8,09 | 7,90 | 7,95 | -0,25% | 87.970,00 |
| 14.10.2024 | 7,69 | 8,01 | 7,62 | 7,97 | 4,05% | 59.795,00 |
| 11.10.2024 | 7,48 | 7,69 | 7,46 | 7,66 | 2,13% | 142.964,00 |
| 10.10.2024 | 7,62 | 7,71 | 7,49 | 7,50 | -2,85% | 50.232,00 |
| 09.10.2024 | 7,69 | 7,75 | 7,61 | 7,72 | -0,39% | 35.862,00 |
| 08.10.2024 | 7,80 | 7,94 | 7,61 | 7,75 | -0,39% | 171.249,00 |
| 07.10.2024 | 7,96 | 7,98 | 7,63 | 7,78 | -1,52% | 47.355,00 |
| 04.10.2024 | 7,93 | 7,99 | 7,85 | 7,90 | 0,77% | 67.052,00 |
| 03.10.2024 | 7,95 | 7,95 | 7,70 | 7,84 | -1,38% | 48.548,00 |
| 02.10.2024 | 7,74 | 8,00 | 7,74 | 7,95 | 1,40% | 75.695,00 |
| 01.10.2024 | 8,08 | 8,10 | 7,71 | 7,84 | -3,92% | 98.919,00 |
| 30.09.2024 | 8,05 | 8,25 | 8,05 | 8,16 | 0,74% | 44.062,00 |
| 27.09.2024 | 8,27 | 8,45 | 7,97 | 8,10 | -1,82% | 105.359,00 |
| 26.09.2024 | 8,04 | 8,25 | 8,00 | 8,25 | 3,25% | 53.746,00 |
| 25.09.2024 | 8,14 | 8,14 | 7,94 | 7,99 | -1,24% | 42.772,00 |
| 24.09.2024 | 8,05 | 8,18 | 7,99 | 8,09 | 1,38% | 52.438,00 |
| 23.09.2024 | 8,20 | 8,35 | 7,91 | 7,98 | -1,72% | 87.158,00 |
| 20.09.2024 | 8,29 | 8,47 | 8,12 | 8,12 | -2,18% | 322.447,00 |
| 19.09.2024 | 8,29 | 8,59 | 8,27 | 8,30 | 1,48% | 126.441,00 |
| 18.09.2024 | 8,27 | 8,44 | 8,10 | 8,18 | -0,12% | 97.701,00 |
| 17.09.2024 | 8,10 | 8,45 | 7,99 | 8,19 | 2,76% | 120.433,00 |
| 16.09.2024 | 8,20 | 8,21 | 7,74 | 7,97 | -2,21% | 144.159,00 |
| 13.09.2024 | 7,95 | 8,24 | 7,95 | 8,15 | 3,30% | 70.321,00 |
| 12.09.2024 | 8,03 | 8,07 | 7,84 | 7,89 | -1,00% | 67.329,00 |
| 11.09.2024 | 8,01 | 8,01 | 7,80 | 7,97 | -0,62% | 43.899,00 |
| 10.09.2024 | 7,86 | 8,03 | 7,74 | 8,02 | 2,56% | 51.143,00 |
| 09.09.2024 | 7,80 | 7,85 | 7,73 | 7,82 | -0,26% | 70.583,00 |
| 06.09.2024 | 7,87 | 7,89 | 7,68 | 7,84 | -0,53% | 81.571,00 |
| 05.09.2024 | 7,75 | 7,89 | 7,74 | 7,88 | 1,70% | 75.203,00 |
| 04.09.2024 | 7,80 | 7,88 | 7,60 | 7,75 | -1,77% | 88.113,00 |
| 03.09.2024 | 7,89 | 8,09 | 7,72 | 7,89 | 0,38% | 225.286,00 |
| 30.08.2024 | 8,06 | 8,11 | 7,82 | 7,86 | -1,50% | 199.837,00 |
| 29.08.2024 | 8,03 | 8,16 | 7,96 | 7,98 | 0,63% | 74.992,00 |
| 28.08.2024 | 8,07 | 8,19 | 7,83 | 7,93 | -1,98% | 75.411,00 |
| 27.08.2024 | 8,36 | 8,38 | 8,09 | 8,09 | -3,11% | 55.979,00 |
| 26.08.2024 | 8,11 | 8,35 | 8,11 | 8,35 | 1,95% | 113.512,00 |
| 23.08.2024 | 7,80 | 8,20 | 7,77 | 8,19 | 5,68% | 109.444,00 |
| 22.08.2024 | 7,80 | 7,85 | 7,70 | 7,75 | 0,26% | 72.868,00 |
| 21.08.2024 | 7,67 | 7,83 | 7,60 | 7,73 | 1,05% | 53.251,00 |
| 20.08.2024 | 7,81 | 7,81 | 7,51 | 7,65 | -1,67% | 80.490,00 |
| 19.08.2024 | 7,74 | 7,87 | 7,63 | 7,78 | 0,26% | 78.978,00 |
| 16.08.2024 | 7,42 | 7,85 | 7,36 | 7,76 | 3,88% | 370.441,00 |
| 15.08.2024 | 7,38 | 7,66 | 7,33 | 7,47 | 3,89% | 140.264,00 |
| 14.08.2024 | 7,50 | 7,54 | 7,15 | 7,19 | -3,36% | 60.312,00 |
| 13.08.2024 | 7,45 | 7,50 | 7,38 | 7,44 | 0,81% | 88.100,00 |
| 12.08.2024 | 7,58 | 7,65 | 7,32 | 7,38 | -2,77% | 100.177,00 |
| 09.08.2024 | 7,76 | 7,78 | 7,49 | 7,59 | -3,19% | 147.921,00 |
| 08.08.2024 | 8,12 | 8,22 | 7,79 | 7,84 | -2,37% | 65.539,00 |
| 07.08.2024 | 8,00 | 8,32 | 7,97 | 8,03 | 0,75% | 107.391,00 |
| 06.08.2024 | 8,00 | 8,09 | 7,82 | 7,97 | 0,09% | 154.109,00 |
| 05.08.2024 | 8,02 | 8,16 | 7,80 | 7,96 | -4,63% | 180.384,00 |
| 02.08.2024 | 8,20 | 8,60 | 8,12 | 8,35 | 0,00% | 133.268,00 |
| 01.08.2024 | 9,02 | 9,02 | 8,20 | 8,35 | -7,53% | 299.033,00 |
| 31.07.2024 | 8,42 | 9,20 | 8,13 | 9,03 | 9,85% | 323.469,00 |
| 30.07.2024 | 8,41 | 8,77 | 8,11 | 8,22 | -1,44% | 292.705,00 |
| 29.07.2024 | 8,90 | 8,90 | 8,08 | 8,34 | -6,61% | 522.361,00 |
| 26.07.2024 | 8,10 | 8,97 | 7,81 | 8,93 | -12,28% | 1.034.596,00 |
| 25.07.2024 | 10,02 | 10,27 | 9,78 | 10,18 | 0,99% | 86.208,00 |
| 24.07.2024 | 10,24 | 10,47 | 10,03 | 10,08 | -1,37% | 87.598,00 |
| 23.07.2024 | 10,13 | 10,29 | 10,04 | 10,22 | 0,69% | 79.484,00 |
| 22.07.2024 | 10,03 | 10,18 | 9,56 | 10,15 | 0,50% | 176.893,00 |
| 19.07.2024 | 10,25 | 10,41 | 10,05 | 10,10 | -1,85% | 98.646,00 |
| 18.07.2024 | 10,12 | 10,62 | 10,12 | 10,29 | -0,29% | 259.818,00 |
| 17.07.2024 | 9,95 | 10,34 | 9,90 | 10,32 | 3,20% | 142.770,00 |
| 16.07.2024 | 9,44 | 10,02 | 9,41 | 10,00 | 6,50% | 179.239,00 |
| 15.07.2024 | 9,45 | 9,55 | 9,21 | 9,39 | -0,53% | 72.241,00 |
| 12.07.2024 | 9,46 | 9,57 | 9,34 | 9,44 | 0,48% | 62.102,00 |
| 11.07.2024 | 9,08 | 9,49 | 9,04 | 9,40 | 4,62% | 91.210,00 |
| 10.07.2024 | 8,75 | 8,99 | 8,75 | 8,98 | 2,63% | 71.057,00 |
| 09.07.2024 | 8,76 | 8,82 | 8,67 | 8,75 | -0,11% | 78.489,00 |
| 08.07.2024 | 8,96 | 9,14 | 8,76 | 8,76 | -1,79% | 122.778,00 |