Accendra Health Inc ACH
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$0,5052-0,05 (-9,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,51 | -8,93 % | $0,56 | $0,57 | $0,50 | 1,81M |
| 2026-10-01 | $0,56 | 0,00 % | $0,58 | $0,59 | $0,55 | 1,66M |
| 2026-09-30 | $0,56 | -8,20 % | $0,62 | $0,63 | $0,55 | 2,00M |
| 2026-09-29 | $0,61 | -6,15 % | $0,66 | $0,66 | $0,59 | 2,03M |
| 2026-09-28 | $0,65 | -8,45 % | $0,70 | $0,71 | $0,64 | 1,47M |
| 2026-09-25 | $0,71 | -2,74 % | $0,73 | $0,73 | $0,66 | 1,41M |
| 2026-09-24 | $0,73 | -2,67 % | $0,75 | $0,76 | $0,70 | 1,31M |
| 2026-09-23 | $0,75 | -11,76 % | $0,86 | $0,86 | $0,75 | 1,78M |
| 2026-09-22 | $0,85 | -2,30 % | $0,88 | $0,88 | $0,85 | 1,63M |
| 2026-09-21 | $0,87 | -2,25 % | $0,91 | $0,92 | $0,86 | 1,55M |
| 2026-09-18 | $0,89 | -13,59 % | $1,04 | $1,04 | $0,89 | 3,87M |
| 2026-09-17 | $1,03 | -3,74 % | $1,08 | $1,08 | $1,02 | 688,10K |
| 2026-09-16 | $1,07 | -3,60 % | $1,10 | $1,11 | $1,04 | 1,24M |
| 2026-09-15 | $1,11 | -0,89 % | $1,13 | $1,13 | $1,06 | 675,70K |
| 2026-09-14 | $1,12 | +3,70 % | $1,04 | $1,15 | $1,03 | 872,70K |
| 2026-09-11 | $1,08 | 0,00 % | $1,11 | $1,11 | $1,05 | 1,03M |
| 2026-09-10 | $1,08 | +0,93 % | $1,05 | $1,10 | $0,96 | 1,09M |
| 2026-09-09 | $1,07 | -2,73 % | $1,11 | $1,15 | $1,06 | 796,00K |
| 2026-09-08 | $1,10 | -9,09 % | $1,24 | $1,24 | $1,08 | 805,60K |
| 2026-09-04 | $1,21 | -0,82 % | $1,21 | $1,22 | $1,19 | 339,20K |
| 2026-09-03 | $1,22 | +4,27 % | $1,19 | $1,26 | $1,18 | 943,80K |
| 2026-09-02 | $1,17 | +1,74 % | $1,14 | $1,22 | $1,13 | 898,00K |
| 2026-09-01 | $1,15 | -4,96 % | $1,18 | $1,20 | $1,12 | 1,07M |
| 2026-08-31 | $1,21 | 0,00 % | $1,20 | $1,24 | $1,16 | 1,01M |
| 2026-08-28 | $1,21 | 0,00 % | $1,22 | $1,25 | $1,20 | 678,50K |
| 2026-08-27 | $1,21 | -0,82 % | $1,23 | $1,23 | $1,17 | 814,20K |
| 2026-08-26 | $1,22 | +5,17 % | $1,18 | $1,23 | $1,14 | 776,20K |
| 2026-08-25 | $1,16 | 0,00 % | $1,14 | $1,18 | $1,09 | 1,10M |
| 2026-08-24 | $1,16 | -3,33 % | $1,17 | $1,19 | $1,10 | 1,44M |
| 2026-08-21 | $1,20 | -8,40 % | $1,28 | $1,31 | $1,18 | 1,69M |
| 2026-08-20 | $1,31 | -0,76 % | $1,29 | $1,37 | $1,24 | 2,49M |
| 2026-08-19 | $1,32 | +16,81 % | $1,12 | $1,32 | $1,10 | 3,87M |
| 2026-08-18 | $1,13 | +5,61 % | $1,05 | $1,13 | $0,96 | 3,77M |
| 2026-08-17 | $1,07 | +12,63 % | $0,96 | $1,07 | $0,95 | 2,81M |
| 2026-08-14 | $0,95 | -13,64 % | $1,08 | $1,09 | $0,93 | 2,92M |
| 2026-08-13 | $1,10 | -9,09 % | $1,19 | $1,21 | $1,09 | 2,90M |
| 2026-08-12 | $1,21 | -3,97 % | $1,24 | $1,35 | $1,19 | 2,05M |
| 2026-08-11 | $1,26 | -10,00 % | $1,38 | $1,38 | $1,20 | 3,24M |
| 2026-08-10 | $1,40 | -50,00 % | $1,74 | $1,74 | $1,24 | 8,09M |
| 2026-08-07 | $2,80 | -4,11 % | $2,96 | $3,22 | $2,75 | 1,15M |
| 2026-08-06 | $2,92 | -1,35 % | $2,97 | $3,04 | $2,91 | 1,28M |
| 2026-08-05 | $2,96 | +0,68 % | $2,92 | $3,21 | $2,79 | 1,06M |
| 2026-08-04 | $2,94 | -13,78 % | $3,48 | $3,56 | $2,87 | 1,69M |
| 2026-08-03 | $3,41 | +10,36 % | $3,12 | $3,46 | $3,10 | 528,10K |
| 2026-07-31 | $3,09 | -7,49 % | $3,33 | $3,38 | $3,00 | 610,90K |
| 2026-07-30 | $3,34 | +0,60 % | $3,35 | $3,36 | $3,14 | 502,70K |
| 2026-07-29 | $3,32 | +2,15 % | $3,20 | $3,34 | $3,13 | 491,30K |
| 2026-07-28 | $3,25 | +0,93 % | $3,25 | $3,27 | $3,12 | 262,10K |
| 2026-07-27 | $3,22 | +2,55 % | $3,19 | $3,32 | $3,16 | 240,80K |
| 2026-07-24 | $3,14 | +0,32 % | $3,11 | $3,17 | $3,05 | 343,50K |
| 2026-07-23 | $3,13 | -0,95 % | $3,14 | $3,16 | $2,97 | 498,80K |
| 2026-07-22 | $3,16 | -7,60 % | $3,44 | $3,47 | $3,15 | 300,80K |
| 2026-07-21 | $3,42 | +3,01 % | $3,37 | $3,54 | $3,31 | 492,20K |
| 2026-07-20 | $3,32 | -4,32 % | $3,49 | $3,51 | $3,29 | 418,10K |
| 2026-07-17 | $3,47 | -8,20 % | $3,70 | $3,73 | $3,44 | 352,00K |
| 2026-07-16 | $3,78 | +4,13 % | $3,65 | $3,84 | $3,61 | 554,20K |
| 2026-07-15 | $3,63 | +0,55 % | $3,64 | $3,83 | $3,52 | 1,14M |
| 2026-07-14 | $3,61 | +7,12 % | $3,38 | $3,63 | $3,31 | 384,50K |
| 2026-07-13 | $3,37 | -1,46 % | $3,42 | $3,53 | $3,37 | 363,10K |
| 2026-07-10 | $3,42 | +3,64 % | $3,28 | $3,48 | $3,27 | 262,20K |
| 2026-07-09 | $3,30 | +4,10 % | $3,16 | $3,34 | $3,14 | 469,80K |
| 2026-07-08 | $3,17 | -1,55 % | $3,17 | $3,31 | $3,09 | 726,20K |
| 2026-07-07 | $3,22 | -11,54 % | $3,61 | $3,72 | $3,22 | 610,50K |
| 2026-07-06 | $3,64 | +1,39 % | $3,60 | $3,76 | $3,44 | 646,10K |
| 2026-07-02 | $3,59 | +0,28 % | $3,57 | $3,70 | $3,53 | 774,30K |
| 2026-07-01 | $3,58 | +4,68 % | $3,43 | $3,60 | $3,35 | 641,60K |
| 2026-06-30 | $3,42 | -0,87 % | $3,44 | $3,52 | $3,31 | 979,10K |
| 2026-06-29 | $3,45 | +3,29 % | $3,34 | $3,46 | $3,27 | 830,40K |
| 2026-06-26 | $3,34 | +5,36 % | $3,19 | $3,34 | $3,13 | 1,25M |
| 2026-06-25 | $3,17 | -0,94 % | $3,19 | $3,30 | $3,14 | 345,80K |
| 2026-06-24 | $3,20 | +2,24 % | $3,14 | $3,35 | $3,14 | 464,10K |
| 2026-06-23 | $3,13 | -2,19 % | $3,17 | $3,23 | $3,02 | 477,80K |
| 2026-06-22 | $3,20 | -0,93 % | $3,24 | $3,37 | $3,20 | 608,50K |
| 2026-06-18 | $3,23 | +2,22 % | $3,18 | $3,39 | $3,07 | 2,20M |
| 2026-06-17 | $3,16 | +2,93 % | $3,08 | $3,32 | $3,02 | 842,70K |
| 2026-06-16 | $3,07 | +1,32 % | $3,08 | $3,21 | $3,03 | 767,70K |
| 2026-06-15 | $3,03 | -9,01 % | $3,37 | $3,37 | $3,03 | 554,70K |
| 2026-06-12 | $3,33 | +3,74 % | $3,19 | $3,42 | $3,12 | 1,04M |
| 2026-06-11 | $3,21 | +17,15 % | $2,79 | $3,21 | $2,74 | 665,30K |
| 2026-06-10 | $2,74 | +2,62 % | $2,71 | $2,84 | $2,70 | 564,10K |
| 2026-06-09 | $2,67 | +4,71 % | $2,54 | $2,72 | $2,54 | 475,10K |
| 2026-06-08 | $2,55 | -5,56 % | $2,70 | $2,77 | $2,53 | 683,50K |
| 2026-06-05 | $2,70 | +1,89 % | $2,68 | $2,85 | $2,68 | 617,80K |
| 2026-06-04 | $2,65 | +2,71 % | $2,56 | $2,79 | $2,56 | 789,40K |
| 2026-06-03 | $2,58 | -8,83 % | $2,76 | $2,80 | $2,55 | 745,70K |
| 2026-06-02 | $2,83 | +2,17 % | $2,72 | $2,86 | $2,72 | 712,60K |
| 2026-06-01 | $2,77 | -2,46 % | $2,79 | $2,89 | $2,74 | 681,20K |
| 2026-05-29 | $2,84 | -1,73 % | $2,86 | $2,96 | $2,81 | 671,00K |
| 2026-05-28 | $2,89 | +2,48 % | $2,80 | $2,99 | $2,78 | 638,80K |
| 2026-05-27 | $2,82 | +2,17 % | $2,75 | $2,93 | $2,70 | 525,50K |