8,930$
-12,37%
Echtzeit-Aktienkurs Zynex
Bid:
Ask:
Aktienkurse zur Zynex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 8,10 | 8,97 | 7,81 | 8,95 | -12,08% | 1.004.939,00 |
| 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 |
| 05.07.2024 | 8,95 | 8,95 | 8,80 | 8,92 | 0,00% | 93.909,00 |
| 03.07.2024 | 9,01 | 9,11 | 8,87 | 8,92 | -1,65% | 53.678,00 |
| 02.07.2024 | 8,92 | 9,11 | 8,86 | 9,07 | 1,68% | 125.372,00 |
| 01.07.2024 | 9,32 | 9,40 | 8,88 | 8,92 | -4,29% | 157.581,00 |
| 28.06.2024 | 9,03 | 9,37 | 8,90 | 9,32 | 3,21% | 339.658,00 |
| 27.06.2024 | 8,92 | 9,03 | 8,78 | 9,03 | 1,12% | 110.249,00 |
| 26.06.2024 | 8,60 | 8,94 | 8,52 | 8,93 | 3,48% | 132.695,00 |
| 25.06.2024 | 8,71 | 8,81 | 8,61 | 8,63 | -1,37% | 75.828,00 |
| 24.06.2024 | 9,02 | 9,03 | 8,58 | 8,75 | -2,78% | 146.389,00 |
| 21.06.2024 | 9,19 | 9,22 | 8,99 | 9,00 | -1,85% | 191.890,00 |
| 20.06.2024 | 9,12 | 9,22 | 9,05 | 9,17 | 0,33% | 96.624,00 |
| 18.06.2024 | 9,08 | 9,40 | 9,08 | 9,14 | 0,33% | 123.921,00 |
| 17.06.2024 | 8,98 | 9,11 | 8,89 | 9,11 | 1,33% | 95.480,00 |
| 14.06.2024 | 9,18 | 9,18 | 8,85 | 8,99 | -1,53% | 145.113,00 |
| 13.06.2024 | 9,53 | 9,57 | 9,08 | 9,13 | -4,99% | 114.968,00 |
| 12.06.2024 | 9,45 | 9,64 | 9,40 | 9,61 | 3,78% | 114.020,00 |
| 11.06.2024 | 9,51 | 9,51 | 9,17 | 9,26 | -2,11% | 106.150,00 |
| 10.06.2024 | 9,53 | 9,53 | 9,21 | 9,46 | -1,36% | 120.115,00 |
| 07.06.2024 | 9,58 | 9,72 | 9,55 | 9,59 | -0,52% | 71.686,00 |
| 06.06.2024 | 9,64 | 9,68 | 9,55 | 9,64 | 0,00% | 85.385,00 |
| 05.06.2024 | 9,34 | 9,71 | 9,25 | 9,64 | 3,10% | 184.698,00 |
| 04.06.2024 | 9,87 | 10,27 | 9,28 | 9,35 | -5,36% | 448.874,00 |
| 03.06.2024 | 10,14 | 10,14 | 9,84 | 9,88 | -2,66% | 176.319,00 |
| 31.05.2024 | 9,99 | 10,20 | 9,87 | 10,15 | 2,32% | 137.754,00 |
| 30.05.2024 | 10,05 | 10,12 | 9,88 | 9,92 | -1,00% | 161.603,00 |
| 29.05.2024 | 10,11 | 10,11 | 9,93 | 10,02 | -1,09% | 109.441,00 |
| 28.05.2024 | 10,53 | 10,55 | 10,01 | 10,13 | -3,71% | 126.422,00 |
| 24.05.2024 | 10,29 | 10,52 | 10,25 | 10,52 | 2,24% | 88.107,00 |
| 23.05.2024 | 10,52 | 10,52 | 10,16 | 10,29 | -1,72% | 106.775,00 |
| 22.05.2024 | 10,52 | 10,63 | 10,43 | 10,47 | -1,04% | 50.192,00 |
| 21.05.2024 | 10,53 | 10,63 | 10,42 | 10,58 | 0,19% | 59.281,00 |
| 20.05.2024 | 10,89 | 10,99 | 10,56 | 10,56 | -2,94% | 66.503,00 |
| 17.05.2024 | 11,01 | 11,01 | 10,84 | 10,88 | -1,09% | 61.968,00 |
| 16.05.2024 | 11,01 | 11,01 | 10,86 | 11,00 | -0,09% | 62.617,00 |
| 15.05.2024 | 11,02 | 11,08 | 10,89 | 11,01 | 1,38% | 78.363,00 |
| 14.05.2024 | 11,03 | 11,03 | 10,73 | 10,86 | 1,69% | 94.712,00 |
| 13.05.2024 | 10,49 | 10,68 | 10,40 | 10,68 | 1,81% | 98.304,00 |
| 10.05.2024 | 10,44 | 10,78 | 10,43 | 10,49 | 1,35% | 162.008,00 |
| 09.05.2024 | 10,77 | 10,81 | 10,31 | 10,35 | -3,54% | 141.177,00 |
| 08.05.2024 | 10,83 | 10,88 | 10,65 | 10,73 | -2,01% | 64.572,00 |
| 07.05.2024 | 10,82 | 11,14 | 10,76 | 10,95 | 1,86% | 71.930,00 |
| 06.05.2024 | 11,06 | 11,15 | 10,64 | 10,75 | -2,27% | 84.351,00 |
| 03.05.2024 | 11,71 | 11,81 | 10,99 | 11,00 | -4,93% | 100.926,00 |
| 02.05.2024 | 11,77 | 11,97 | 11,50 | 11,57 | -1,45% | 97.556,00 |
| 01.05.2024 | 11,06 | 12,19 | 11,02 | 11,74 | 7,02% | 245.444,00 |
| 30.04.2024 | 11,40 | 11,50 | 10,95 | 10,97 | -4,19% | 156.378,00 |
| 29.04.2024 | 11,24 | 11,60 | 11,24 | 11,45 | 2,14% | 190.764,00 |
| 26.04.2024 | 10,97 | 11,22 | 10,97 | 11,21 | 2,47% | 113.340,00 |
| 25.04.2024 | 11,10 | 11,23 | 10,89 | 10,94 | -2,58% | 102.290,00 |
| 24.04.2024 | 11,36 | 11,53 | 11,18 | 11,23 | -0,35% | 127.688,00 |
| 23.04.2024 | 11,12 | 11,36 | 11,00 | 11,27 | 1,17% | 162.296,00 |
| 22.04.2024 | 11,43 | 11,49 | 11,11 | 11,14 | -2,11% | 155.462,00 |
| 19.04.2024 | 11,42 | 11,71 | 11,24 | 11,38 | -0,61% | 182.769,00 |
| 18.04.2024 | 12,08 | 12,08 | 11,39 | 11,45 | -5,14% | 155.301,00 |
| 17.04.2024 | 12,23 | 12,34 | 12,04 | 12,07 | -0,66% | 99.987,00 |
| 16.04.2024 | 11,96 | 12,23 | 11,87 | 12,15 | 1,59% | 108.469,00 |
| 15.04.2024 | 11,95 | 12,10 | 11,80 | 11,96 | 0,42% | 81.486,00 |
| 12.04.2024 | 12,07 | 12,15 | 11,85 | 11,91 | -2,14% | 157.974,00 |
| 11.04.2024 | 12,30 | 12,42 | 12,16 | 12,17 | -1,06% | 63.609,00 |
| 10.04.2024 | 12,10 | 12,32 | 12,07 | 12,30 | 0,00% | 88.034,00 |
| 09.04.2024 | 12,62 | 12,84 | 12,24 | 12,30 | -1,99% | 137.602,00 |
| 08.04.2024 | 12,41 | 12,65 | 12,41 | 12,55 | 1,54% | 69.124,00 |
| 05.04.2024 | 12,13 | 12,36 | 12,12 | 12,36 | 1,81% | 121.298,00 |
| 04.04.2024 | 12,33 | 12,33 | 12,08 | 12,14 | -0,74% | 201.629,00 |
| 03.04.2024 | 12,34 | 12,53 | 12,15 | 12,23 | -1,45% | 121.863,00 |
| 02.04.2024 | 12,41 | 12,50 | 12,25 | 12,41 | -0,72% | 102.298,00 |
| 01.04.2024 | 12,33 | 12,54 | 12,33 | 12,50 | 1,05% | 92.379,00 |
| 28.03.2024 | 12,60 | 12,69 | 12,32 | 12,37 | -1,67% | 126.992,00 |
| 27.03.2024 | 12,36 | 12,78 | 12,36 | 12,58 | 1,86% | 100.786,00 |
| 26.03.2024 | 12,68 | 12,80 | 12,32 | 12,35 | -3,06% | 127.054,00 |
| 25.03.2024 | 12,75 | 12,95 | 12,66 | 12,74 | -0,23% | 68.065,00 |
| 22.03.2024 | 12,91 | 13,04 | 12,70 | 12,77 | -0,70% | 119.767,00 |
| 21.03.2024 | 13,04 | 13,19 | 12,83 | 12,86 | -1,38% | 79.946,00 |
| 20.03.2024 | 12,90 | 13,07 | 12,83 | 13,04 | 0,85% | 109.332,00 |
| 19.03.2024 | 12,68 | 13,04 | 12,68 | 12,93 | 2,21% | 116.898,00 |
| 18.03.2024 | 12,56 | 12,81 | 12,54 | 12,65 | 0,80% | 93.568,00 |
| 15.03.2024 | 12,16 | 12,57 | 12,14 | 12,55 | 2,78% | 235.112,00 |
| 14.03.2024 | 12,69 | 12,73 | 12,18 | 12,21 | -3,78% | 259.903,00 |
| 13.03.2024 | 12,57 | 12,82 | 12,57 | 12,69 | 0,71% | 77.575,00 |
| 12.03.2024 | 12,69 | 12,87 | 12,59 | 12,60 | -0,63% | 150.860,00 |
| 11.03.2024 | 12,83 | 13,07 | 12,67 | 12,68 | -1,40% | 139.215,00 |
| 08.03.2024 | 12,78 | 13,19 | 12,74 | 12,86 | 1,42% | 213.848,00 |
| 07.03.2024 | 12,69 | 12,92 | 12,67 | 12,68 | -0,55% | 112.693,00 |
| 06.03.2024 | 13,03 | 13,03 | 12,45 | 12,75 | -1,05% | 128.724,00 |
| 05.03.2024 | 12,61 | 12,96 | 12,52 | 12,89 | 2,47% | 163.502,00 |