0,140$
-27,08%
Echtzeit-Aktienkurs Zynex
Bid:
Ask:
Aktienkurse zur Zynex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 0,20 | 0,20 | 0,12 | 0,13 | -34,90% | 32.290.091,00 |
| 22.12.2025 | 0,31 | 0,35 | 0,18 | 0,19 | -34,69% | 6.997.175,00 |
| 19.12.2025 | 0,26 | 0,33 | 0,24 | 0,29 | 5,00% | 9.637.165,00 |
| 18.12.2025 | 0,25 | 0,30 | 0,23 | 0,28 | 6,14% | 2.279.471,00 |
| 17.12.2025 | 0,32 | 0,36 | 0,23 | 0,26 | -22,43% | 4.750.752,00 |
| 16.12.2025 | 0,34 | 0,40 | 0,27 | 0,34 | -48,60% | 9.343.113,00 |
| 15.12.2025 | 0,73 | 0,77 | 0,65 | 0,66 | -10,58% | 553.054,00 |
| 12.12.2025 | 0,88 | 0,88 | 0,74 | 0,74 | -14,20% | 791.862,00 |
| 11.12.2025 | 0,87 | 0,90 | 0,78 | 0,86 | -1,12% | 438.412,00 |
| 10.12.2025 | 0,89 | 0,95 | 0,83 | 0,87 | 2,61% | 1.002.648,00 |
| 09.12.2025 | 0,79 | 0,86 | 0,75 | 0,85 | 4,96% | 708.397,00 |
| 08.12.2025 | 0,89 | 0,95 | 0,78 | 0,81 | -9,00% | 779.270,00 |
| 05.12.2025 | 1,04 | 1,06 | 0,84 | 0,89 | -13,59% | 814.010,00 |
| 04.12.2025 | 1,16 | 1,17 | 1,00 | 1,03 | -11,21% | 1.161.211,00 |
| 03.12.2025 | 1,13 | 1,35 | 1,13 | 1,16 | -0,85% | 1.464.694,00 |
| 02.12.2025 | 1,29 | 1,31 | 1,08 | 1,17 | -4,88% | 2.044.560,00 |
| 01.12.2025 | 1,21 | 1,50 | 1,21 | 1,23 | -2,38% | 6.728.689,00 |
| 28.11.2025 | 1,44 | 1,68 | 1,21 | 1,26 | -20,75% | 8.689.719,00 |
| 26.11.2025 | 0,72 | 2,10 | 0,70 | 1,59 | 115,62% | 141.268.198,00 |
| 25.11.2025 | 0,70 | 0,80 | 0,69 | 0,74 | 1,01% | 1.335.593,00 |
| 24.11.2025 | 0,66 | 0,88 | 0,63 | 0,73 | 18,14% | 12.251.861,00 |
| 21.11.2025 | 0,47 | 0,66 | 0,47 | 0,62 | 29,48% | 7.908.378,00 |
| 20.11.2025 | 0,54 | 0,58 | 0,44 | 0,48 | -14,02% | 3.258.278,00 |
| 19.11.2025 | 0,46 | 0,74 | 0,42 | 0,56 | 32,14% | 101.117.305,00 |
| 18.11.2025 | 0,46 | 0,49 | 0,38 | 0,42 | -25,68% | 2.043.158,00 |
| 17.11.2025 | 0,61 | 0,64 | 0,52 | 0,57 | -0,53% | 1.067.104,00 |
| 14.11.2025 | 0,77 | 0,78 | 0,51 | 0,57 | -27,04% | 1.415.259,00 |
| 13.11.2025 | 1,06 | 1,06 | 0,73 | 0,78 | -29,22% | 1.132.452,00 |
| 12.11.2025 | 1,16 | 1,20 | 1,10 | 1,10 | -5,17% | 76.683,00 |
| 11.11.2025 | 1,16 | 1,19 | 1,10 | 1,16 | -1,69% | 67.140,00 |
| 10.11.2025 | 1,03 | 1,19 | 1,03 | 1,18 | 13,46% | 185.070,00 |
| 07.11.2025 | 1,03 | 1,10 | 1,03 | 1,04 | -0,95% | 133.815,00 |
| 06.11.2025 | 1,11 | 1,13 | 1,05 | 1,05 | -7,08% | 194.345,00 |
| 05.11.2025 | 1,11 | 1,16 | 1,09 | 1,13 | -0,88% | 59.523,00 |
| 04.11.2025 | 1,13 | 1,19 | 1,13 | 1,14 | -1,72% | 38.718,00 |
| 03.11.2025 | 1,15 | 1,20 | 1,15 | 1,16 | 0,87% | 142.181,00 |
| 31.10.2025 | 1,21 | 1,23 | 1,13 | 1,15 | -8,00% | 163.155,00 |
| 30.10.2025 | 1,33 | 1,33 | 1,21 | 1,25 | -5,30% | 137.370,00 |
| 29.10.2025 | 1,33 | 1,35 | 1,30 | 1,32 | 0,00% | 61.613,00 |
| 28.10.2025 | 1,38 | 1,39 | 1,30 | 1,32 | -2,94% | 83.456,00 |
| 27.10.2025 | 1,39 | 1,42 | 1,35 | 1,36 | -2,86% | 48.262,00 |
| 24.10.2025 | 1,35 | 1,43 | 1,35 | 1,40 | 2,94% | 95.044,00 |
| 23.10.2025 | 1,35 | 1,41 | 1,32 | 1,36 | 1,49% | 65.399,00 |
| 22.10.2025 | 1,42 | 1,43 | 1,32 | 1,34 | -5,63% | 87.376,00 |
| 21.10.2025 | 1,39 | 1,47 | 1,36 | 1,42 | 4,03% | 177.521,00 |
| 20.10.2025 | 1,34 | 1,38 | 1,33 | 1,37 | 2,63% | 29.728,00 |
| 17.10.2025 | 1,36 | 1,37 | 1,30 | 1,33 | -0,75% | 101.325,00 |
| 16.10.2025 | 1,37 | 1,40 | 1,32 | 1,34 | -3,60% | 65.011,00 |
| 15.10.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 0,72% | 34.148,00 |
| 14.10.2025 | 1,36 | 1,41 | 1,35 | 1,38 | 0,00% | 46.529,00 |
| 13.10.2025 | 1,41 | 1,43 | 1,35 | 1,38 | 0,00% | 36.922,00 |
| 10.10.2025 | 1,44 | 1,46 | 1,35 | 1,38 | -4,17% | 123.092,00 |
| 09.10.2025 | 1,46 | 1,51 | 1,43 | 1,44 | -2,70% | 42.754,00 |
| 08.10.2025 | 1,45 | 1,52 | 1,45 | 1,48 | 2,07% | 58.568,00 |
| 07.10.2025 | 1,49 | 1,51 | 1,41 | 1,45 | -1,36% | 123.757,00 |
| 06.10.2025 | 1,45 | 1,51 | 1,45 | 1,47 | 0,00% | 101.989,00 |
| 03.10.2025 | 1,44 | 1,50 | 1,44 | 1,47 | 1,38% | 81.489,00 |
| 02.10.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 0,69% | 40.798,00 |
| 01.10.2025 | 1,42 | 1,46 | 1,42 | 1,44 | -0,69% | 45.223,00 |
| 30.09.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -1,36% | 48.193,00 |
| 29.09.2025 | 1,45 | 1,49 | 1,42 | 1,47 | 1,38% | 115.836,00 |
| 26.09.2025 | 1,47 | 1,50 | 1,44 | 1,45 | -1,36% | 54.687,00 |
| 25.09.2025 | 1,51 | 1,54 | 1,45 | 1,47 | -2,00% | 109.425,00 |
| 24.09.2025 | 1,55 | 1,59 | 1,50 | 1,50 | -1,96% | 80.593,00 |
| 23.09.2025 | 1,60 | 1,60 | 1,50 | 1,53 | -3,16% | 118.350,00 |
| 22.09.2025 | 1,55 | 1,61 | 1,55 | 1,58 | 1,94% | 77.296,00 |
| 19.09.2025 | 1,58 | 1,61 | 1,55 | 1,55 | 0,00% | 89.921,00 |
| 18.09.2025 | 1,51 | 1,60 | 1,51 | 1,55 | 3,33% | 78.187,00 |
| 17.09.2025 | 1,54 | 1,62 | 1,50 | 1,50 | -3,85% | 97.518,00 |
| 16.09.2025 | 1,48 | 1,58 | 1,47 | 1,56 | 5,41% | 101.008,00 |
| 15.09.2025 | 1,48 | 1,50 | 1,44 | 1,48 | 0,00% | 117.620,00 |
| 12.09.2025 | 1,54 | 1,54 | 1,46 | 1,48 | -3,90% | 63.841,00 |
| 11.09.2025 | 1,46 | 1,55 | 1,46 | 1,54 | 5,48% | 91.312,00 |
| 10.09.2025 | 1,47 | 1,50 | 1,44 | 1,46 | -2,67% | 92.968,00 |
| 09.09.2025 | 1,46 | 1,50 | 1,41 | 1,50 | 2,74% | 172.514,00 |
| 08.09.2025 | 1,49 | 1,50 | 1,42 | 1,46 | -2,01% | 80.444,00 |
| 05.09.2025 | 1,48 | 1,55 | 1,47 | 1,49 | 0,00% | 106.166,00 |
| 04.09.2025 | 1,50 | 1,50 | 1,46 | 1,49 | 0,00% | 54.691,00 |
| 03.09.2025 | 1,56 | 1,60 | 1,48 | 1,49 | -3,87% | 127.917,00 |
| 02.09.2025 | 1,61 | 1,68 | 1,52 | 1,55 | -5,49% | 149.933,00 |
| 29.08.2025 | 1,67 | 1,68 | 1,62 | 1,64 | 0,00% | 72.155,00 |
| 28.08.2025 | 1,70 | 1,72 | 1,64 | 1,64 | -2,38% | 75.276,00 |
| 27.08.2025 | 1,68 | 1,73 | 1,66 | 1,68 | 1,20% | 67.224,00 |
| 26.08.2025 | 1,68 | 1,75 | 1,63 | 1,66 | -1,19% | 165.520,00 |
| 25.08.2025 | 1,62 | 1,69 | 1,59 | 1,68 | 1,20% | 135.427,00 |
| 22.08.2025 | 1,53 | 1,67 | 1,53 | 1,66 | 8,50% | 162.875,00 |
| 21.08.2025 | 1,51 | 1,56 | 1,51 | 1,53 | -0,65% | 71.597,00 |
| 20.08.2025 | 1,57 | 1,60 | 1,50 | 1,54 | -1,28% | 112.899,00 |
| 19.08.2025 | 1,52 | 1,65 | 1,52 | 1,56 | 2,63% | 235.918,00 |
| 18.08.2025 | 1,55 | 1,62 | 1,51 | 1,52 | 0,00% | 201.408,00 |
| 15.08.2025 | 1,56 | 1,59 | 1,51 | 1,52 | -4,40% | 73.654,00 |
| 14.08.2025 | 1,60 | 1,64 | 1,55 | 1,59 | -3,64% | 125.481,00 |
| 13.08.2025 | 1,58 | 1,67 | 1,58 | 1,65 | 4,43% | 183.594,00 |
| 12.08.2025 | 1,40 | 1,60 | 1,40 | 1,58 | 11,27% | 217.967,00 |
| 11.08.2025 | 1,45 | 1,46 | 1,37 | 1,42 | -2,07% | 161.100,00 |
| 08.08.2025 | 1,48 | 1,51 | 1,43 | 1,45 | -1,36% | 198.100,00 |
| 07.08.2025 | 1,55 | 1,58 | 1,46 | 1,47 | -5,16% | 173.431,00 |
| 06.08.2025 | 1,57 | 1,64 | 1,51 | 1,55 | -0,64% | 347.155,00 |
| 05.08.2025 | 1,68 | 1,77 | 1,52 | 1,56 | -9,57% | 617.525,00 |
| 04.08.2025 | 1,33 | 1,80 | 1,30 | 1,73 | 36,36% | 5.020.149,00 |