2,195$
-2,44%
Echtzeit-Aktienkurs Zynex
Bid:
Ask:
Aktienkurse zur Zynex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 2,23 | 2,26 | 2,15 | 2,20 | -2,44% | 15.125,00 |
| 28.03.2025 | 2,43 | 2,43 | 2,24 | 2,25 | -7,41% | 256.337,00 |
| 27.03.2025 | 2,44 | 2,47 | 2,36 | 2,43 | -1,22% | 224.021,00 |
| 26.03.2025 | 2,54 | 2,58 | 2,45 | 2,46 | -3,15% | 237.573,00 |
| 25.03.2025 | 2,60 | 2,61 | 2,47 | 2,54 | -1,93% | 313.955,00 |
| 24.03.2025 | 2,44 | 2,64 | 2,42 | 2,59 | 5,71% | 494.069,00 |
| 21.03.2025 | 2,54 | 2,58 | 2,41 | 2,45 | -4,67% | 394.748,00 |
| 20.03.2025 | 2,68 | 2,70 | 2,56 | 2,57 | -5,17% | 388.946,00 |
| 19.03.2025 | 2,65 | 2,77 | 2,59 | 2,71 | 2,46% | 407.579,00 |
| 18.03.2025 | 2,90 | 2,91 | 2,61 | 2,65 | -8,79% | 457.512,00 |
| 17.03.2025 | 2,99 | 3,09 | 2,87 | 2,90 | -2,36% | 381.323,00 |
| 14.03.2025 | 2,94 | 3,13 | 2,83 | 2,97 | 2,24% | 670.353,00 |
| 13.03.2025 | 3,38 | 3,50 | 2,77 | 2,91 | -14,81% | 1.315.365,00 |
| 12.03.2025 | 4,70 | 5,14 | 3,17 | 3,41 | -51,29% | 4.027.640,00 |
| 11.03.2025 | 7,17 | 7,17 | 6,91 | 7,00 | -2,37% | 99.997,00 |
| 10.03.2025 | 7,24 | 7,32 | 7,05 | 7,17 | -2,45% | 63.865,00 |
| 07.03.2025 | 7,27 | 7,43 | 7,21 | 7,35 | 1,10% | 49.406,00 |
| 06.03.2025 | 7,27 | 7,33 | 7,00 | 7,27 | 0,48% | 89.376,00 |
| 05.03.2025 | 7,35 | 7,43 | 7,21 | 7,24 | -1,83% | 39.468,00 |
| 04.03.2025 | 7,04 | 7,37 | 7,01 | 7,37 | 2,36% | 98.470,00 |
| 03.03.2025 | 7,26 | 7,34 | 7,07 | 7,20 | -0,14% | 95.775,00 |
| 28.02.2025 | 7,42 | 7,42 | 7,20 | 7,21 | -2,96% | 59.450,00 |
| 27.02.2025 | 7,42 | 7,52 | 7,35 | 7,43 | 0,13% | 60.690,00 |
| 26.02.2025 | 7,47 | 7,58 | 7,30 | 7,42 | -1,72% | 63.995,00 |
| 25.02.2025 | 7,35 | 7,55 | 7,35 | 7,55 | 2,44% | 71.438,00 |
| 24.02.2025 | 7,27 | 7,45 | 7,18 | 7,37 | 2,50% | 89.849,00 |
| 21.02.2025 | 7,41 | 7,50 | 7,12 | 7,19 | -2,97% | 243.759,00 |
| 20.02.2025 | 7,55 | 7,55 | 7,34 | 7,41 | -1,46% | 65.622,00 |
| 19.02.2025 | 7,57 | 7,67 | 7,48 | 7,52 | -1,83% | 48.333,00 |
| 18.02.2025 | 7,52 | 7,70 | 7,52 | 7,66 | 1,59% | 50.773,00 |
| 14.02.2025 | 7,60 | 7,63 | 7,47 | 7,54 | -0,40% | 41.740,00 |
| 13.02.2025 | 7,57 | 7,64 | 7,40 | 7,57 | 1,20% | 50.887,00 |
| 12.02.2025 | 7,40 | 7,65 | 7,40 | 7,48 | 0,00% | 46.883,00 |
| 11.02.2025 | 7,50 | 7,58 | 7,40 | 7,48 | -0,80% | 42.698,00 |
| 10.02.2025 | 7,77 | 7,77 | 7,31 | 7,54 | -1,57% | 99.139,00 |
| 07.02.2025 | 7,99 | 7,99 | 7,27 | 7,66 | -3,28% | 282.592,00 |
| 06.02.2025 | 7,96 | 8,09 | 7,91 | 7,92 | -0,88% | 52.272,00 |
| 05.02.2025 | 8,10 | 8,11 | 7,88 | 7,99 | -0,87% | 56.459,00 |
| 04.02.2025 | 7,74 | 8,13 | 7,70 | 8,06 | 4,27% | 69.319,00 |
| 03.02.2025 | 7,72 | 7,76 | 7,60 | 7,73 | -1,40% | 68.172,00 |
| 31.01.2025 | 8,07 | 8,08 | 7,72 | 7,84 | -2,97% | 83.723,00 |
| 30.01.2025 | 8,28 | 8,36 | 8,06 | 8,08 | -2,30% | 37.770,00 |
| 29.01.2025 | 8,02 | 8,29 | 8,00 | 8,27 | 2,86% | 36.183,00 |
| 28.01.2025 | 8,13 | 8,21 | 8,03 | 8,04 | -1,83% | 39.271,00 |
| 27.01.2025 | 8,29 | 8,45 | 8,15 | 8,19 | -2,03% | 43.773,00 |
| 24.01.2025 | 8,22 | 8,42 | 8,16 | 8,36 | 0,97% | 70.230,00 |
| 23.01.2025 | 8,20 | 8,30 | 8,12 | 8,28 | 1,22% | 56.210,00 |
| 22.01.2025 | 8,00 | 8,28 | 8,00 | 8,18 | 0,49% | 56.756,00 |
| 21.01.2025 | 7,76 | 8,17 | 7,75 | 8,14 | 5,99% | 88.242,00 |
| 17.01.2025 | 8,00 | 8,00 | 7,57 | 7,68 | -2,41% | 59.970,00 |
| 16.01.2025 | 7,81 | 7,91 | 7,79 | 7,87 | 0,00% | 44.954,00 |
| 15.01.2025 | 7,82 | 7,90 | 7,69 | 7,87 | 2,74% | 52.236,00 |
| 14.01.2025 | 7,79 | 7,86 | 7,50 | 7,66 | -1,42% | 91.264,00 |
| 13.01.2025 | 7,85 | 7,85 | 7,62 | 7,77 | -0,77% | 69.978,00 |
| 10.01.2025 | 8,04 | 8,04 | 7,75 | 7,83 | -2,61% | 63.476,00 |
| 08.01.2025 | 8,10 | 8,12 | 7,91 | 8,04 | -0,74% | 46.238,00 |
| 07.01.2025 | 8,16 | 8,26 | 7,97 | 8,10 | 0,25% | 53.216,00 |
| 06.01.2025 | 8,09 | 8,15 | 8,02 | 8,08 | -0,12% | 44.101,00 |
| 03.01.2025 | 7,84 | 8,15 | 7,77 | 8,09 | 3,59% | 50.625,00 |
| 02.01.2025 | 8,12 | 8,12 | 7,77 | 7,81 | -2,50% | 85.570,00 |
| 31.12.2024 | 8,01 | 8,11 | 7,97 | 8,01 | 0,88% | 56.866,00 |
| 30.12.2024 | 8,12 | 8,14 | 7,93 | 7,94 | -3,29% | 68.639,00 |
| 27.12.2024 | 8,28 | 8,39 | 7,98 | 8,21 | -1,32% | 71.328,00 |
| 26.12.2024 | 7,99 | 8,34 | 7,93 | 8,32 | 3,10% | 107.140,00 |
| 24.12.2024 | 8,28 | 8,28 | 8,02 | 8,07 | -1,82% | 27.684,00 |
| 23.12.2024 | 8,23 | 8,32 | 8,02 | 8,22 | -0,36% | 106.291,00 |
| 20.12.2024 | 8,28 | 8,72 | 8,21 | 8,25 | -1,79% | 321.389,00 |
| 19.12.2024 | 8,27 | 8,44 | 8,22 | 8,40 | 2,82% | 48.751,00 |
| 18.12.2024 | 8,49 | 8,54 | 8,13 | 8,17 | -2,74% | 74.007,00 |
| 17.12.2024 | 8,45 | 8,62 | 8,36 | 8,40 | -0,59% | 97.299,00 |
| 16.12.2024 | 8,15 | 8,50 | 8,15 | 8,45 | 3,81% | 87.370,00 |
| 13.12.2024 | 8,16 | 8,23 | 8,06 | 8,14 | -0,25% | 19.281,00 |
| 12.12.2024 | 8,10 | 8,19 | 8,07 | 8,16 | 0,12% | 38.140,00 |
| 11.12.2024 | 8,18 | 8,56 | 8,15 | 8,15 | -2,98% | 118.843,00 |
| 10.12.2024 | 8,18 | 8,42 | 8,15 | 8,40 | 2,56% | 38.125,00 |
| 09.12.2024 | 8,16 | 8,39 | 8,10 | 8,19 | 0,74% | 67.100,00 |
| 06.12.2024 | 7,97 | 8,15 | 7,80 | 8,13 | 2,39% | 53.349,00 |
| 05.12.2024 | 8,00 | 8,16 | 7,81 | 7,94 | -0,87% | 80.571,00 |
| 04.12.2024 | 8,19 | 8,23 | 7,94 | 8,01 | -1,48% | 52.234,00 |
| 03.12.2024 | 8,14 | 8,24 | 8,00 | 8,13 | -1,09% | 36.407,00 |
| 02.12.2024 | 8,32 | 8,32 | 7,95 | 8,22 | -1,20% | 55.800,00 |
| 29.11.2024 | 8,36 | 8,41 | 8,29 | 8,32 | -0,36% | 21.100,00 |
| 27.11.2024 | 8,36 | 8,47 | 8,32 | 8,35 | 0,24% | 23.170,00 |
| 26.11.2024 | 8,43 | 8,53 | 8,26 | 8,33 | -0,12% | 37.024,00 |
| 25.11.2024 | 8,28 | 8,57 | 8,21 | 8,34 | 0,97% | 80.728,00 |
| 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 |