0,183$
-13,27%
Echtzeit-Aktienkurs Helius Medical Technologies Inc
Bid:
Ask:
Aktienkurse zur Helius Medical Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 5,80 | 5,99 | 5,69 | 5,93 | 2,95% | 31.867,00 |
| 07.08.2025 | 5,54 | 5,90 | 5,37 | 5,76 | 3,78% | 55.998,00 |
| 06.08.2025 | 5,78 | 5,78 | 5,44 | 5,55 | -5,93% | 58.197,00 |
| 05.08.2025 | 6,00 | 6,18 | 5,80 | 5,90 | -1,67% | 32.185,00 |
| 04.08.2025 | 6,22 | 6,28 | 6,00 | 6,00 | -1,64% | 32.360,00 |
| 01.08.2025 | 6,89 | 6,89 | 6,01 | 6,10 | -11,72% | 179.461,00 |
| 31.07.2025 | 7,59 | 7,72 | 6,77 | 6,91 | -9,32% | 116.704,00 |
| 30.07.2025 | 8,08 | 8,20 | 7,62 | 7,62 | -6,85% | 48.306,00 |
| 29.07.2025 | 8,59 | 8,59 | 7,98 | 8,18 | -4,99% | 74.927,00 |
| 28.07.2025 | 8,10 | 8,90 | 8,08 | 8,61 | 5,64% | 70.386,00 |
| 25.07.2025 | 8,23 | 8,51 | 7,98 | 8,15 | -1,45% | 83.191,00 |
| 24.07.2025 | 8,82 | 8,99 | 8,18 | 8,27 | -6,24% | 116.246,00 |
| 23.07.2025 | 8,20 | 9,39 | 7,90 | 8,82 | 6,27% | 274.714,00 |
| 22.07.2025 | 9,00 | 9,26 | 7,78 | 8,30 | -13,36% | 443.767,00 |
| 21.07.2025 | 13,81 | 14,45 | 9,21 | 9,58 | 7,64% | 17.963.039,00 |
| 18.07.2025 | 8,39 | 9,57 | 8,39 | 8,90 | 6,08% | 64.089,00 |
| 17.07.2025 | 8,35 | 8,85 | 8,21 | 8,39 | 0,36% | 42.930,00 |
| 16.07.2025 | 7,72 | 8,48 | 7,65 | 8,36 | 8,43% | 66.775,00 |
| 15.07.2025 | 7,48 | 7,76 | 7,16 | 7,71 | 4,90% | 59.515,00 |
| 14.07.2025 | 8,00 | 8,07 | 7,15 | 7,35 | -8,70% | 127.214,00 |
| 11.07.2025 | 8,78 | 8,78 | 8,00 | 8,05 | -8,00% | 152.870,00 |
| 10.07.2025 | 8,46 | 8,75 | 8,21 | 8,75 | 3,80% | 59.314,00 |
| 09.07.2025 | 8,78 | 8,88 | 8,34 | 8,43 | -5,39% | 87.293,00 |
| 08.07.2025 | 8,58 | 9,40 | 8,55 | 8,91 | -5,71% | 92.935,00 |
| 07.07.2025 | 9,20 | 9,70 | 8,90 | 9,45 | 0,53% | 68.624,00 |
| 03.07.2025 | 9,31 | 9,85 | 9,01 | 9,40 | -3,09% | 66.277,00 |
| 02.07.2025 | 8,65 | 9,90 | 8,30 | 9,70 | 12,86% | 205.034,00 |
| 01.07.2025 | 8,95 | 10,70 | 8,21 | 8,60 | 4.558,54% | 226.175,00 |
| 30.06.2025 | 0,19 | 0,19 | 0,17 | 0,18 | -12,56% | 5.770.304,00 |
| 27.06.2025 | 0,24 | 0,25 | 0,20 | 0,21 | -37,92% | 14.164.829,00 |
| 26.06.2025 | 0,32 | 0,36 | 0,32 | 0,34 | 4,58% | 3.796.326,00 |
| 25.06.2025 | 0,33 | 0,38 | 0,31 | 0,33 | -0,31% | 9.100.339,00 |
| 24.06.2025 | 0,30 | 0,33 | 0,30 | 0,33 | 1,88% | 3.940.717,00 |
| 23.06.2025 | 0,31 | 0,33 | 0,30 | 0,32 | -3,03% | 5.473.554,00 |
| 20.06.2025 | 0,35 | 0,36 | 0,32 | 0,33 | -8,33% | 8.124.715,00 |
| 18.06.2025 | 0,37 | 0,43 | 0,35 | 0,36 | 16,28% | 68.269.533,00 |
| 17.06.2025 | 0,35 | 0,36 | 0,30 | 0,31 | -17,55% | 8.480.562,00 |
| 16.06.2025 | 0,49 | 0,49 | 0,36 | 0,38 | -26,23% | 15.156.587,00 |
| 13.06.2025 | 0,54 | 0,55 | 0,48 | 0,51 | -15,25% | 9.453.357,00 |
| 12.06.2025 | 0,65 | 0,71 | 0,60 | 0,60 | -45,89% | 36.282.634,00 |
| 11.06.2025 | 1,46 | 1,85 | 1,04 | 1,11 | 31,36% | 152.279.896,00 |
| 10.06.2025 | 0,82 | 0,96 | 0,75 | 0,85 | -2,31% | 4.057.838,00 |
| 09.06.2025 | 0,89 | 0,90 | 0,79 | 0,87 | -20,64% | 5.651.906,00 |
| 06.06.2025 | 1,39 | 1,43 | 1,05 | 1,09 | -4,39% | 15.559.201,00 |
| 05.06.2025 | 0,80 | 1,85 | 0,80 | 1,14 | -65,14% | 29.790.872,00 |
| 04.06.2025 | 3,57 | 3,57 | 3,00 | 3,27 | -7,11% | 134.721,00 |
| 03.06.2025 | 3,82 | 3,82 | 3,40 | 3,52 | -3,69% | 21.688,00 |
| 02.06.2025 | 3,89 | 3,89 | 3,46 | 3,66 | -10,74% | 30.828,00 |
| 30.05.2025 | 3,75 | 4,10 | 3,67 | 4,10 | 16,67% | 27.011,00 |
| 29.05.2025 | 3,70 | 3,70 | 3,23 | 3,51 | -2,23% | 57.685,00 |
| 28.05.2025 | 3,79 | 3,79 | 3,35 | 3,59 | -3,23% | 73.706,00 |
| 27.05.2025 | 3,90 | 4,10 | 3,57 | 3,71 | -11,24% | 61.834,00 |
| 23.05.2025 | 4,35 | 4,35 | 4,15 | 4,18 | -5,43% | 11.323,00 |
| 22.05.2025 | 4,44 | 4,54 | 4,30 | 4,42 | 1,61% | 14.203,00 |
| 21.05.2025 | 4,40 | 4,77 | 4,26 | 4,35 | -5,23% | 13.321,00 |
| 20.05.2025 | 4,84 | 4,92 | 4,59 | 4,59 | -4,57% | 20.719,00 |
| 19.05.2025 | 4,39 | 5,17 | 4,28 | 4,81 | 12,65% | 52.278,00 |
| 16.05.2025 | 4,22 | 4,34 | 4,20 | 4,27 | 2,56% | 12.829,00 |
| 15.05.2025 | 4,24 | 4,24 | 4,10 | 4,16 | -3,40% | 3.525,00 |
| 14.05.2025 | 4,29 | 4,36 | 4,13 | 4,31 | 0,94% | 7.053,00 |
| 13.05.2025 | 4,40 | 4,40 | 4,19 | 4,27 | 1,67% | 8.293,00 |
| 12.05.2025 | 4,44 | 4,44 | 4,20 | 4,20 | 0,00% | 7.796,00 |
| 09.05.2025 | 4,35 | 4,48 | 4,20 | 4,20 | -2,33% | 6.966,00 |
| 08.05.2025 | 4,24 | 4,40 | 4,16 | 4,30 | 3,12% | 18.995,00 |
| 07.05.2025 | 4,41 | 4,55 | 4,14 | 4,17 | -4,79% | 22.743,00 |
| 06.05.2025 | 4,45 | 5,02 | 4,29 | 4,38 | -5,20% | 44.692,00 |
| 05.05.2025 | 4,62 | 4,75 | 4,30 | 4,62 | 0,65% | 33.566,00 |