3,443$
0,83%
Echtzeit-Aktienkurs Neuronetics Inc.
Bid:
Ask:
Aktienkurse zur Neuronetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,47 | 3,48 | 3,31 | 3,42 | -1,30% | 766.038,00 |
| 01.07.2025 | 3,46 | 3,49 | 3,11 | 3,47 | -0,72% | 1.072.968,00 |
| 30.06.2025 | 3,59 | 3,61 | 3,47 | 3,49 | -1,13% | 501.359,00 |
| 27.06.2025 | 3,43 | 3,55 | 3,37 | 3,53 | 3,82% | 5.162.321,00 |
| 26.06.2025 | 3,41 | 3,42 | 3,30 | 3,40 | -0,58% | 614.246,00 |
| 25.06.2025 | 3,59 | 3,61 | 3,26 | 3,42 | -3,39% | 766.783,00 |
| 24.06.2025 | 3,45 | 3,60 | 3,43 | 3,54 | 3,21% | 561.962,00 |
| 23.06.2025 | 3,43 | 3,48 | 3,15 | 3,43 | -0,87% | 1.372.251,00 |
| 20.06.2025 | 3,36 | 3,52 | 3,36 | 3,46 | 2,37% | 1.063.262,00 |
| 18.06.2025 | 3,47 | 3,49 | 3,35 | 3,38 | -3,15% | 652.476,00 |
| 17.06.2025 | 3,61 | 3,64 | 3,47 | 3,49 | -4,38% | 578.938,00 |
| 16.06.2025 | 3,81 | 3,90 | 3,64 | 3,65 | -3,69% | 393.278,00 |
| 13.06.2025 | 3,77 | 3,86 | 3,69 | 3,79 | -0,52% | 298.721,00 |
| 12.06.2025 | 3,82 | 3,87 | 3,75 | 3,81 | -0,26% | 382.975,00 |
| 11.06.2025 | 3,78 | 3,85 | 3,71 | 3,82 | 0,79% | 496.526,00 |
| 10.06.2025 | 3,72 | 3,88 | 3,72 | 3,79 | 1,88% | 489.935,00 |
| 09.06.2025 | 3,79 | 3,86 | 3,64 | 3,72 | 0,00% | 1.003.228,00 |
| 06.06.2025 | 3,87 | 3,90 | 3,71 | 3,72 | -2,87% | 474.592,00 |
| 05.06.2025 | 3,92 | 3,96 | 3,80 | 3,83 | -1,29% | 604.664,00 |
| 04.06.2025 | 3,87 | 3,97 | 3,84 | 3,88 | 0,52% | 283.189,00 |
| 03.06.2025 | 3,80 | 3,96 | 3,72 | 3,86 | 1,31% | 393.636,00 |
| 02.06.2025 | 3,95 | 3,97 | 3,76 | 3,81 | -2,56% | 483.651,00 |
| 30.05.2025 | 3,92 | 3,98 | 3,84 | 3,91 | -1,01% | 507.075,00 |
| 29.05.2025 | 3,90 | 4,00 | 3,84 | 3,95 | 2,60% | 514.980,00 |
| 28.05.2025 | 3,95 | 3,98 | 3,78 | 3,85 | -3,02% | 396.987,00 |
| 27.05.2025 | 4,10 | 4,18 | 3,90 | 3,97 | -0,50% | 688.744,00 |
| 23.05.2025 | 3,93 | 4,05 | 3,92 | 3,99 | 0,00% | 516.312,00 |
| 22.05.2025 | 3,99 | 4,10 | 3,95 | 3,99 | -0,50% | 567.031,00 |
| 21.05.2025 | 4,25 | 4,32 | 3,92 | 4,01 | -6,53% | 942.422,00 |
| 20.05.2025 | 4,32 | 4,47 | 4,20 | 4,29 | 0,00% | 1.108.603,00 |
| 19.05.2025 | 4,20 | 4,34 | 4,14 | 4,29 | 1,66% | 420.844,00 |
| 16.05.2025 | 4,32 | 4,33 | 4,18 | 4,22 | -1,86% | 450.022,00 |
| 15.05.2025 | 4,33 | 4,36 | 4,05 | 4,30 | 0,00% | 849.288,00 |
| 14.05.2025 | 4,49 | 4,55 | 4,15 | 4,30 | -3,26% | 676.885,00 |
| 13.05.2025 | 4,21 | 4,46 | 4,12 | 4,45 | 7,37% | 1.030.773,00 |
| 12.05.2025 | 4,61 | 4,64 | 4,13 | 4,14 | -6,55% | 1.085.651,00 |
| 09.05.2025 | 4,71 | 4,75 | 4,42 | 4,43 | -4,73% | 817.667,00 |
| 08.05.2025 | 4,56 | 4,82 | 4,48 | 4,65 | 1,97% | 833.602,00 |
| 07.05.2025 | 4,50 | 4,61 | 4,25 | 4,56 | 1,33% | 1.086.327,00 |
| 06.05.2025 | 3,67 | 4,52 | 3,30 | 4,50 | 0,00% | 3.957.346,00 |
| 05.05.2025 | 4,44 | 4,55 | 4,36 | 4,50 | -1,75% | 698.306,00 |
| 02.05.2025 | 4,51 | 4,64 | 4,43 | 4,58 | 2,69% | 563.693,00 |
| 01.05.2025 | 4,43 | 4,56 | 4,31 | 4,46 | 1,83% | 641.731,00 |
| 30.04.2025 | 4,39 | 4,50 | 4,18 | 4,38 | -1,13% | 627.704,00 |
| 29.04.2025 | 4,44 | 4,53 | 4,38 | 4,43 | -0,45% | 351.784,00 |
| 28.04.2025 | 4,48 | 4,55 | 4,32 | 4,45 | -0,67% | 499.569,00 |
| 25.04.2025 | 4,23 | 4,48 | 4,18 | 4,48 | 5,66% | 853.290,00 |
| 24.04.2025 | 4,21 | 4,34 | 4,11 | 4,24 | 1,07% | 529.992,00 |
| 23.04.2025 | 4,25 | 4,31 | 4,14 | 4,20 | 3,07% | 639.984,00 |
| 22.04.2025 | 3,89 | 4,10 | 3,89 | 4,07 | 4,90% | 723.985,00 |
| 21.04.2025 | 3,68 | 4,00 | 3,58 | 3,88 | 3,19% | 934.573,00 |
| 17.04.2025 | 3,79 | 3,82 | 3,63 | 3,76 | -0,27% | 300.267,00 |
| 16.04.2025 | 3,70 | 3,83 | 3,66 | 3,77 | 0,00% | 456.322,00 |
| 15.04.2025 | 3,77 | 3,92 | 3,76 | 3,77 | -1,05% | 310.914,00 |
| 14.04.2025 | 3,91 | 3,95 | 3,64 | 3,81 | 0,53% | 634.877,00 |
| 11.04.2025 | 3,77 | 4,14 | 3,60 | 3,79 | 0,80% | 531.278,00 |
| 10.04.2025 | 3,97 | 4,04 | 3,49 | 3,76 | -7,84% | 1.407.679,00 |
| 09.04.2025 | 3,27 | 4,16 | 3,27 | 4,08 | 23,08% | 1.772.735,00 |
| 08.04.2025 | 3,79 | 3,84 | 3,24 | 3,32 | -6,62% | 1.363.512,00 |
| 07.04.2025 | 3,35 | 3,81 | 3,24 | 3,55 | 0,57% | 1.091.083,00 |
| 04.04.2025 | 3,40 | 3,59 | 3,35 | 3,53 | -2,22% | 847.640,00 |
| 03.04.2025 | 3,59 | 3,71 | 3,40 | 3,61 | -8,38% | 1.334.062,00 |
| 02.04.2025 | 3,67 | 4,07 | 3,65 | 3,94 | 4,23% | 1.156.722,00 |
| 01.04.2025 | 3,84 | 4,06 | 3,75 | 3,78 | 3,00% | 2.075.677,00 |
| 31.03.2025 | 3,69 | 3,77 | 3,46 | 3,67 | -2,65% | 1.390.859,00 |
| 28.03.2025 | 4,00 | 4,00 | 3,57 | 3,77 | -5,75% | 1.722.439,00 |
| 27.03.2025 | 4,03 | 4,19 | 3,85 | 4,00 | -1,96% | 770.625,00 |
| 26.03.2025 | 4,35 | 4,43 | 4,07 | 4,08 | -6,64% | 1.257.218,00 |
| 25.03.2025 | 4,77 | 4,97 | 4,33 | 4,37 | -6,42% | 1.149.023,00 |
| 24.03.2025 | 4,96 | 5,05 | 4,65 | 4,67 | -3,91% | 1.100.964,00 |
| 21.03.2025 | 4,92 | 4,92 | 4,77 | 4,86 | -1,62% | 413.100,00 |
| 20.03.2025 | 4,99 | 5,13 | 4,85 | 4,94 | -1,40% | 452.923,00 |
| 19.03.2025 | 5,11 | 5,16 | 4,91 | 5,01 | 1,42% | 1.062.623,00 |
| 18.03.2025 | 5,15 | 5,34 | 4,82 | 4,94 | -2,37% | 1.024.183,00 |
| 17.03.2025 | 4,51 | 5,06 | 4,51 | 5,06 | 11,95% | 1.190.946,00 |
| 14.03.2025 | 4,50 | 4,70 | 4,43 | 4,52 | 2,49% | 769.158,00 |
| 13.03.2025 | 4,58 | 4,81 | 4,21 | 4,41 | -4,75% | 1.261.735,00 |
| 12.03.2025 | 4,71 | 4,92 | 4,45 | 4,63 | 1,98% | 942.998,00 |
| 11.03.2025 | 4,50 | 4,78 | 4,29 | 4,54 | 4,85% | 1.242.017,00 |
| 10.03.2025 | 4,98 | 5,12 | 4,18 | 4,33 | -14,60% | 1.770.908,00 |
| 07.03.2025 | 5,11 | 5,20 | 4,77 | 5,07 | 2,22% | 1.464.895,00 |
| 06.03.2025 | 5,22 | 5,56 | 4,85 | 4,96 | -8,49% | 2.622.746,00 |
| 05.03.2025 | 5,47 | 5,92 | 5,07 | 5,42 | 7,33% | 3.457.114,00 |
| 04.03.2025 | 4,35 | 5,32 | 4,34 | 5,05 | 19,10% | 5.609.222,00 |
| 03.03.2025 | 4,40 | 4,64 | 4,18 | 4,24 | -0,24% | 1.081.865,00 |
| 28.02.2025 | 4,24 | 4,39 | 4,08 | 4,25 | -0,23% | 1.034.178,00 |
| 27.02.2025 | 4,67 | 4,83 | 4,25 | 4,26 | -7,99% | 976.383,00 |
| 26.02.2025 | 4,41 | 4,98 | 4,41 | 4,63 | 7,42% | 1.475.953,00 |
| 25.02.2025 | 4,47 | 4,47 | 4,06 | 4,31 | -3,25% | 1.380.358,00 |
| 24.02.2025 | 4,24 | 4,59 | 3,81 | 4,46 | 7,87% | 2.169.108,00 |
| 21.02.2025 | 4,82 | 4,86 | 4,10 | 4,13 | -13,96% | 1.778.080,00 |
| 20.02.2025 | 4,90 | 4,97 | 4,55 | 4,80 | 7,62% | 1.479.253,00 |
| 19.02.2025 | 5,00 | 5,00 | 4,44 | 4,46 | -10,80% | 1.739.512,00 |
| 18.02.2025 | 4,62 | 5,03 | 4,29 | 5,00 | 13,85% | 3.664.906,00 |
| 17.02.2025 | 4,39 | 4,39 | 4,39 | 4,39 | 0,72% | - |
| 14.02.2025 | 4,04 | 4,57 | 3,97 | 4,36 | 11,79% | 3.032.249,00 |
| 13.02.2025 | 4,00 | 4,02 | 3,81 | 3,90 | -1,89% | 985.721,00 |
| 12.02.2025 | 3,99 | 4,00 | 3,72 | 3,98 | 1,15% | 867.430,00 |
| 11.02.2025 | 3,84 | 4,00 | 3,51 | 3,93 | 1,81% | 1.881.327,00 |
| 10.02.2025 | 3,19 | 3,95 | 3,10 | 3,86 | 25,73% | 4.993.357,00 |