Aimei Health Technology Co., Ltd AFJK
NASDAQ · Vereinigte Staaten · Finanzen
$12,66+0,55 (+4,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,66 | +4,54 % | $12,39 | $13,00 | $12,39 | 5,65K |
| 2026-09-30 | $12,11 | +0,58 % | $12,10 | $12,11 | $12,10 | 3,10K |
| 2026-09-29 | $12,04 | -2,11 % | $12,04 | $12,04 | $12,04 | 600 |
| 2026-09-28 | $12,30 | +0,90 % | $12,04 | $12,30 | $12,04 | 1,30K |
| 2026-09-25 | $12,19 | +0,04 % | $12,03 | $12,19 | $12,00 | 4,70K |
| 2026-09-24 | $12,19 | +0,37 % | $12,00 | $12,19 | $12,00 | 1,80K |
| 2026-09-23 | $12,14 | +1,00 % | $12,10 | $12,25 | $12,10 | 1,80K |
| 2026-09-22 | $12,02 | +0,16 % | $12,01 | $12,45 | $12,00 | 3,30K |
| 2026-09-21 | $12,00 | -0,82 % | $12,03 | $12,03 | $12,00 | 1,00K |
| 2026-09-18 | $12,10 | +0,08 % | $12,05 | $12,10 | $12,05 | 1,00K |
| 2026-09-17 | $12,09 | -0,49 % | $12,10 | $12,45 | $12,09 | 9,60K |
| 2026-09-16 | $12,15 | +1,00 % | $12,30 | $12,42 | $12,15 | 3,90K |
| 2026-09-15 | $12,03 | -2,59 % | $12,00 | $12,55 | $12,00 | 7,20K |
| 2026-09-14 | $12,35 | +0,41 % | $12,27 | $12,48 | $12,15 | 20,30K |
| 2026-09-11 | $12,30 | -2,38 % | $12,15 | $12,45 | $12,15 | 53,50K |
| 2026-09-10 | $12,60 | +2,86 % | $12,42 | $12,60 | $12,15 | 22,10K |
| 2026-09-09 | $12,25 | -0,16 % | $12,30 | $12,48 | $12,15 | 46,80K |
| 2026-09-08 | $12,27 | +0,57 % | $12,31 | $12,62 | $12,07 | 12,60K |
| 2026-09-04 | $12,20 | 0,00 % | $12,59 | $12,62 | $12,15 | 114,40K |
| 2026-09-03 | $12,20 | -0,08 % | $12,31 | $12,60 | $12,00 | 277,00K |
| 2026-09-02 | $12,21 | +1,67 % | $12,00 | $12,24 | $12,00 | 3,80K |
| 2026-09-01 | $12,01 | 0,00 % | $12,11 | $12,37 | $12,01 | 3,00K |
| 2026-08-31 | $12,01 | -0,74 % | $12,00 | $12,27 | $12,00 | 3,70K |
| 2026-08-28 | $12,10 | -0,82 % | $12,00 | $12,31 | $12,00 | 5,00K |
| 2026-08-27 | $12,20 | 0,00 % | $12,20 | $12,20 | $12,20 | 0 |
| 2026-08-26 | $12,20 | -0,65 % | $12,40 | $12,40 | $12,01 | 4,10K |
| 2026-08-25 | $12,28 | +2,25 % | $12,23 | $12,28 | $12,20 | 3,40K |
| 2026-08-24 | $12,01 | -4,38 % | $12,46 | $12,46 | $12,01 | 3,80K |
| 2026-08-21 | $12,56 | +1,87 % | $12,38 | $12,99 | $12,22 | 24,20K |
| 2026-08-20 | $12,33 | +1,23 % | $12,10 | $12,35 | $12,10 | 17,80K |
| 2026-08-19 | $12,18 | +1,50 % | $12,23 | $12,99 | $12,05 | 49,70K |
| 2026-08-18 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 1,40K |
| 2026-08-17 | $12,00 | -1,64 % | $12,00 | $12,15 | $11,92 | 5,80K |
| 2026-08-14 | $12,20 | +1,67 % | $12,20 | $12,20 | $12,20 | 1,80K |
| 2026-08-13 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 0 |
| 2026-08-12 | $12,00 | -0,08 % | $12,15 | $12,15 | $12,00 | 7,10K |
| 2026-08-11 | $12,01 | +0,42 % | $12,10 | $12,14 | $11,95 | 84,30K |
| 2026-08-10 | $11,96 | -1,97 % | $12,24 | $12,24 | $11,96 | 130,10K |
| 2026-08-07 | $12,20 | +2,09 % | $12,01 | $12,25 | $11,95 | 7,10K |
| 2026-08-06 | $11,95 | -0,83 % | $11,80 | $12,00 | $11,76 | 10,90K |
| 2026-08-05 | $12,05 | -0,17 % | $12,07 | $12,10 | $12,05 | 2,90K |
| 2026-08-04 | $12,07 | -0,45 % | $12,13 | $12,15 | $12,07 | 21,30K |
| 2026-08-03 | $12,13 | +0,71 % | $11,92 | $12,17 | $11,85 | 41,60K |
| 2026-07-31 | $12,04 | +0,33 % | $11,95 | $12,04 | $11,82 | 39,60K |
| 2026-07-30 | $12,00 | +0,84 % | $11,95 | $12,00 | $11,95 | 12,50K |
| 2026-07-29 | $11,90 | -0,83 % | $12,14 | $12,96 | $11,88 | 44,30K |
| 2026-07-28 | $12,00 | +1,35 % | $11,63 | $12,30 | $11,63 | 25,50K |
| 2026-07-27 | $11,84 | +0,68 % | $11,52 | $11,84 | $11,44 | 30,80K |
| 2026-07-24 | $11,76 | -1,18 % | $11,97 | $12,05 | $11,51 | 53,90K |
| 2026-07-23 | $11,90 | -0,83 % | $11,99 | $12,00 | $11,63 | 26,70K |
| 2026-07-22 | $12,00 | 0,00 % | $11,74 | $12,10 | $11,50 | 17,80K |
| 2026-07-21 | $12,00 | +2,13 % | $11,76 | $12,00 | $11,75 | 11,10K |
| 2026-07-20 | $11,75 | -2,08 % | $12,00 | $12,10 | $11,11 | 7,80K |
| 2026-07-17 | $12,00 | 0,00 % | $11,13 | $12,10 | $11,13 | 13,30K |
| 2026-07-16 | $12,00 | +1,69 % | $12,00 | $12,79 | $11,80 | 48,20K |
| 2026-07-15 | $11,80 | +0,94 % | $11,78 | $11,80 | $11,50 | 7,40K |
| 2026-07-14 | $11,69 | -4,49 % | $12,01 | $12,13 | $11,11 | 21,00K |
| 2026-07-13 | $12,24 | -3,55 % | $12,36 | $12,83 | $12,22 | 39,10K |
| 2026-07-10 | $12,69 | -1,55 % | $12,94 | $13,50 | $12,19 | 59,30K |
| 2026-07-09 | $12,89 | -51,70 % | $18,80 | $18,80 | $12,48 | 223,90K |
| 2026-07-08 | $26,69 | 0,00 % | $26,69 | $26,69 | $26,69 | 0 |
| 2026-07-07 | $26,69 | -2,12 % | $26,14 | $26,69 | $26,14 | 1,10K |
| 2026-07-06 | $27,27 | +1,00 % | $27,70 | $27,70 | $26,60 | 4,20K |
| 2026-07-02 | $27,00 | +2,23 % | $27,19 | $27,81 | $27,00 | 16,30K |
| 2026-07-01 | $26,41 | -12,84 % | $29,50 | $31,68 | $26,36 | 8,30K |
| 2026-06-30 | $30,30 | +10,02 % | $28,07 | $31,30 | $27,01 | 46,80K |
| 2026-06-29 | $27,54 | +2,72 % | $28,12 | $28,12 | $27,00 | 2,50K |
| 2026-06-26 | $26,81 | -4,93 % | $26,81 | $26,81 | $26,81 | 1,70K |
| 2026-06-25 | $28,20 | -1,40 % | $33,00 | $33,00 | $27,00 | 6,30K |
| 2026-06-24 | $28,60 | -7,44 % | $36,08 | $46,15 | $25,00 | 27,10K |
| 2026-06-23 | $30,90 | +2,25 % | $30,00 | $38,75 | $28,00 | 13,90K |
| 2026-06-22 | $30,22 | -11,17 % | $30,71 | $32,00 | $27,70 | 2,80K |
| 2026-06-18 | $34,02 | +0,06 % | $30,34 | $35,00 | $30,26 | 3,10K |
| 2026-06-17 | $34,00 | +6,22 % | $30,08 | $36,98 | $30,08 | 7,00K |
| 2026-06-16 | $32,01 | -8,54 % | $32,01 | $32,01 | $32,01 | 600 |
| 2026-06-15 | $35,00 | +6,03 % | $32,51 | $37,49 | $30,51 | 5,90K |
| 2026-06-12 | $33,01 | -4,10 % | $32,08 | $36,74 | $32,04 | 3,40K |
| 2026-06-11 | $34,42 | -8,70 % | $35,72 | $36,24 | $31,00 | 5,60K |
| 2026-06-10 | $37,70 | -12,33 % | $41,20 | $41,20 | $37,54 | 2,30K |
| 2026-06-09 | $43,00 | +6,44 % | $43,00 | $43,00 | $43,00 | 700 |
| 2026-06-08 | $40,40 | 0,00 % | $40,40 | $40,40 | $40,40 | 0 |
| 2026-06-05 | $40,40 | -0,02 % | $41,36 | $41,36 | $40,40 | 700 |
| 2026-06-04 | $40,41 | -1,13 % | $43,00 | $43,00 | $40,41 | 1,00K |
| 2026-06-03 | $40,87 | -4,95 % | $43,00 | $43,00 | $40,87 | 800 |
| 2026-06-02 | $43,00 | +7,50 % | $40,00 | $43,00 | $40,00 | 1,60K |
| 2026-06-01 | $40,00 | -4,76 % | $41,51 | $41,56 | $40,00 | 1,90K |
| 2026-05-29 | $42,00 | +1,16 % | $41,52 | $42,00 | $41,52 | 2,20K |
| 2026-05-28 | $41,52 | -8,38 % | $43,38 | $43,38 | $41,52 | 1,10K |
| 2026-05-27 | $45,32 | +13,30 % | $45,32 | $45,32 | $45,32 | 1,30K |
| 2026-05-26 | $40,00 | -0,15 % | $40,00 | $40,00 | $40,00 | 2,40K |