Advanced Biomed, Inc. ADVB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,73-0,30 (-4,27 %)
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 | $6,73 | -2,60 % | $6,97 | $7,05 | $6,50 | 27,10K |
| 2026-10-01 | $6,91 | +10,91 % | $6,24 | $7,12 | $6,24 | 20,10K |
| 2026-09-30 | $6,23 | -1,42 % | $6,37 | $6,48 | $6,23 | 14,90K |
| 2026-09-29 | $6,32 | -6,09 % | $6,62 | $6,74 | $6,31 | 19,50K |
| 2026-09-28 | $6,73 | +5,49 % | $6,67 | $7,23 | $6,59 | 43,20K |
| 2026-09-25 | $6,38 | +1,11 % | $6,31 | $6,68 | $6,31 | 12,30K |
| 2026-09-24 | $6,31 | -0,16 % | $6,35 | $6,54 | $6,31 | 8,90K |
| 2026-09-23 | $6,32 | -0,94 % | $6,41 | $6,70 | $6,31 | 12,40K |
| 2026-09-22 | $6,38 | -1,39 % | $6,53 | $6,77 | $6,38 | 12,20K |
| 2026-09-21 | $6,47 | -1,07 % | $6,61 | $6,69 | $6,28 | 19,70K |
| 2026-09-18 | $6,54 | -10,66 % | $7,32 | $7,47 | $6,26 | 57,50K |
| 2026-09-17 | $7,32 | -5,18 % | $7,76 | $8,00 | $7,23 | 34,10K |
| 2026-09-16 | $7,72 | -4,46 % | $7,94 | $8,14 | $7,72 | 13,00K |
| 2026-09-15 | $8,08 | +3,86 % | $7,75 | $8,21 | $7,41 | 15,20K |
| 2026-09-14 | $7,78 | -5,01 % | $8,21 | $8,37 | $7,54 | 24,00K |
| 2026-09-11 | $8,19 | -7,46 % | $8,87 | $8,87 | $7,90 | 92,20K |
| 2026-09-10 | $8,85 | +4,12 % | $8,29 | $9,09 | $8,29 | 121,10K |
| 2026-09-09 | $8,50 | -5,35 % | $8,84 | $9,04 | $8,38 | 84,70K |
| 2026-09-08 | $8,98 | -3,80 % | $9,29 | $9,37 | $8,65 | 39,80K |
| 2026-09-04 | $9,34 | -0,69 % | $9,33 | $9,44 | $9,10 | 66,50K |
| 2026-09-03 | $9,40 | -3,79 % | $9,76 | $9,97 | $9,02 | 207,80K |
| 2026-09-02 | $9,77 | -6,42 % | $10,41 | $10,45 | $9,36 | 86,30K |
| 2026-09-01 | $10,44 | +10,48 % | $9,36 | $10,80 | $9,20 | 369,50K |
| 2026-08-31 | $9,45 | -2,58 % | $9,54 | $9,94 | $8,69 | 147,00K |
| 2026-08-28 | $9,70 | +1,36 % | $9,38 | $9,86 | $9,01 | 276,80K |
| 2026-08-27 | $9,57 | +3,57 % | $9,05 | $9,75 | $8,60 | 371,80K |
| 2026-08-26 | $9,24 | +0,65 % | $9,00 | $10,01 | $8,46 | 570,70K |
| 2026-08-25 | $9,18 | +14,46 % | $7,92 | $9,39 | $7,63 | 594,70K |
| 2026-08-24 | $8,02 | -1,47 % | $7,98 | $8,02 | $7,43 | 190,80K |
| 2026-08-21 | $8,14 | -0,61 % | $7,84 | $8,14 | $7,20 | 82,80K |
| 2026-08-20 | $8,19 | -1,92 % | $8,50 | $8,98 | $8,00 | 196,80K |
| 2026-08-19 | $8,35 | -4,24 % | $8,43 | $9,41 | $8,35 | 218,80K |
| 2026-08-18 | $8,72 | +5,95 % | $8,16 | $9,06 | $8,00 | 182,50K |
| 2026-08-17 | $8,23 | -8,04 % | $8,77 | $9,23 | $7,97 | 176,00K |
| 2026-08-14 | $8,95 | +4,31 % | $8,80 | $9,50 | $8,43 | 486,40K |
| 2026-08-13 | $8,58 | +12,89 % | $7,40 | $8,88 | $7,40 | 43,60K |
| 2026-08-12 | $7,60 | -2,19 % | $8,10 | $8,50 | $7,22 | 650,20K |
| 2026-08-11 | $7,77 | -1,77 % | $7,75 | $8,50 | $7,62 | 41,90K |
| 2026-08-10 | $7,91 | +24,18 % | $6,23 | $8,09 | $6,08 | 598,20K |
| 2026-08-07 | $6,37 | -14,38 % | $7,22 | $7,42 | $6,37 | 65,20K |
| 2026-08-06 | $7,44 | -6,30 % | $7,57 | $7,80 | $7,32 | 61,10K |
| 2026-08-05 | $7,94 | -0,63 % | $7,84 | $9,15 | $7,48 | 291,10K |
| 2026-08-04 | $7,99 | +4,99 % | $7,44 | $8,50 | $7,22 | 85,60K |
| 2026-08-03 | $7,61 | -4,87 % | $7,39 | $8,75 | $7,39 | 62,80K |
| 2026-07-31 | $8,00 | -20,63 % | $9,65 | $9,81 | $7,91 | 102,70K |
| 2026-07-30 | $10,08 | -8,20 % | $9,89 | $11,49 | $9,12 | 146,90K |
| 2026-07-29 | $10,98 | +0,92 % | $9,70 | $11,73 | $9,50 | 134,80K |
| 2026-07-28 | $10,88 | -24,23 % | $12,07 | $12,60 | $9,49 | 249,70K |
| 2026-07-27 | $14,36 | -24,34 % | $16,86 | $20,00 | $14,23 | 447,50K |
| 2026-07-24 | $18,98 | +13,11 % | $23,09 | $24,23 | $16,20 | 4,73M |
| 2026-07-23 | $16,78 | +36,98 % | $15,15 | $20,87 | $12,73 | 11,98M |
| 2026-07-22 | $12,25 | +73,02 % | $8,32 | $18,73 | $8,08 | 29,59M |
| 2026-07-21 | $7,08 | -20,45 % | $8,24 | $8,90 | $6,35 | 1,83M |
| 2026-07-20 | $8,90 | +76,94 % | $6,71 | $9,42 | $6,21 | 52,86M |
| 2026-07-17 | $5,03 | +2,65 % | $5,12 | $5,25 | $4,92 | 2,74M |
| 2026-07-16 | $4,90 | -5,77 % | $5,15 | $5,40 | $4,87 | 18,00K |
| 2026-07-15 | $5,20 | +2,16 % | $5,08 | $5,20 | $5,08 | 3,10K |
| 2026-07-14 | $5,09 | -0,20 % | $5,29 | $5,57 | $5,08 | 8,10K |
| 2026-07-13 | $5,10 | -1,16 % | $5,10 | $5,51 | $5,05 | 32,40K |
| 2026-07-10 | $5,16 | -3,10 % | $5,54 | $5,91 | $5,09 | 15,30K |
| 2026-07-09 | $5,32 | +5,65 % | $4,89 | $5,92 | $4,85 | 52,70K |
| 2026-07-08 | $5,04 | -5,79 % | $5,16 | $5,26 | $5,00 | 9,20K |
| 2026-07-07 | $5,35 | +5,42 % | $4,95 | $5,69 | $4,95 | 13,60K |
| 2026-07-06 | $5,07 | +1,70 % | $4,84 | $5,07 | $4,84 | 3,70K |
| 2026-07-02 | $4,99 | +3,10 % | $4,60 | $5,07 | $4,60 | 12,90K |
| 2026-07-01 | $4,84 | +4,09 % | $4,49 | $4,93 | $4,43 | 14,70K |
| 2026-06-30 | $4,65 | -0,43 % | $4,62 | $4,75 | $4,39 | 28,90K |
| 2026-06-29 | $4,67 | +4,01 % | $4,58 | $4,76 | $4,11 | 38,40K |
| 2026-06-26 | $4,49 | -10,02 % | $4,61 | $4,98 | $4,49 | 3,90K |
| 2026-06-25 | $4,99 | +4,83 % | $4,28 | $4,99 | $4,28 | 6,50K |
| 2026-06-24 | $4,76 | -6,94 % | $5,00 | $5,10 | $4,76 | 7,90K |
| 2026-06-23 | $5,11 | -1,06 % | $5,03 | $5,23 | $4,91 | 9,40K |
| 2026-06-22 | $5,17 | +1,37 % | $5,10 | $5,17 | $4,99 | 11,90K |
| 2026-06-18 | $5,10 | +7,37 % | $4,73 | $5,10 | $4,73 | 16,50K |
| 2026-06-17 | $4,75 | +5,32 % | $4,46 | $4,89 | $4,46 | 11,70K |
| 2026-06-16 | $4,51 | +2,50 % | $4,57 | $4,83 | $4,51 | 13,10K |
| 2026-06-15 | $4,40 | -2,22 % | $4,27 | $5,00 | $4,23 | 114,50K |
| 2026-06-12 | $4,50 | +12,22 % | $4,50 | $4,95 | $4,33 | 82,00K |
| 2026-06-11 | $4,01 | +3,01 % | $4,07 | $4,57 | $3,85 | 72,40K |
| 2026-06-10 | $3,89 | +4,93 % | $3,68 | $3,95 | $3,66 | 12,20K |
| 2026-06-09 | $3,71 | -5,84 % | $4,20 | $4,20 | $3,71 | 13,00K |
| 2026-06-08 | $3,94 | -5,52 % | $4,17 | $4,52 | $3,94 | 13,30K |
| 2026-06-05 | $4,17 | -2,11 % | $4,27 | $4,39 | $4,14 | 6,60K |
| 2026-06-04 | $4,26 | -2,96 % | $4,35 | $4,53 | $4,13 | 10,10K |
| 2026-06-03 | $4,39 | -0,54 % | $4,50 | $4,74 | $4,39 | 9,70K |
| 2026-06-02 | $4,41 | +0,43 % | $4,51 | $4,51 | $4,12 | 17,00K |
| 2026-06-01 | $4,39 | -12,28 % | $5,23 | $5,23 | $4,20 | 53,30K |
| 2026-05-29 | $5,01 | +28,13 % | $3,91 | $6,20 | $3,91 | 286,90K |
| 2026-05-28 | $3,91 | +0,77 % | $3,94 | $4,01 | $3,86 | 12,80K |
| 2026-05-27 | $3,88 | -2,51 % | $3,95 | $4,10 | $3,79 | 14,90K |