Ainos Inc AIMD
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,30+0,03 (+2,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,30 | +2,36 % | $1,27 | $1,36 | $1,26 | 40,10K |
| 2026-09-30 | $1,27 | +2,42 % | $1,33 | $1,36 | $1,22 | 136,20K |
| 2026-09-29 | $1,24 | -6,77 % | $1,34 | $1,38 | $1,20 | 226,50K |
| 2026-09-28 | $1,33 | -0,75 % | $1,31 | $1,40 | $1,30 | 82,30K |
| 2026-09-25 | $1,34 | -6,94 % | $1,37 | $1,41 | $1,32 | 160,50K |
| 2026-09-24 | $1,44 | +3,23 % | $1,26 | $1,53 | $1,25 | 5,90M |
| 2026-09-23 | $1,39 | -1,06 % | $1,37 | $1,45 | $1,37 | 27,10K |
| 2026-09-22 | $1,41 | -3,42 % | $1,48 | $1,48 | $1,37 | 41,50K |
| 2026-09-21 | $1,46 | -1,35 % | $1,47 | $1,48 | $1,40 | 43,20K |
| 2026-09-18 | $1,48 | -0,67 % | $1,46 | $1,49 | $1,38 | 51,70K |
| 2026-09-17 | $1,49 | +7,97 % | $1,45 | $1,49 | $1,37 | 30,20K |
| 2026-09-16 | $1,38 | +0,73 % | $1,37 | $1,50 | $1,34 | 59,00K |
| 2026-09-15 | $1,37 | 0,00 % | $1,40 | $1,40 | $1,35 | 25,90K |
| 2026-09-14 | $1,37 | -4,86 % | $1,41 | $1,43 | $1,37 | 35,40K |
| 2026-09-11 | $1,44 | +0,70 % | $1,48 | $1,48 | $1,40 | 23,20K |
| 2026-09-10 | $1,43 | -3,38 % | $1,45 | $1,46 | $1,42 | 14,60K |
| 2026-09-09 | $1,48 | 0,00 % | $1,49 | $1,52 | $1,46 | 33,70K |
| 2026-09-08 | $1,48 | -7,50 % | $1,60 | $1,60 | $1,48 | 40,70K |
| 2026-09-04 | $1,60 | +2,56 % | $1,57 | $1,65 | $1,51 | 46,70K |
| 2026-09-03 | $1,56 | -1,27 % | $1,64 | $1,67 | $1,55 | 38,80K |
| 2026-09-02 | $1,58 | +13,67 % | $1,40 | $1,60 | $1,40 | 89,30K |
| 2026-09-01 | $1,39 | -0,71 % | $1,39 | $1,40 | $1,38 | 4,80K |
| 2026-08-31 | $1,40 | -0,71 % | $1,39 | $1,40 | $1,37 | 12,40K |
| 2026-08-28 | $1,41 | -0,70 % | $1,42 | $1,44 | $1,38 | 10,70K |
| 2026-08-27 | $1,42 | 0,00 % | $1,43 | $1,45 | $1,40 | 11,20K |
| 2026-08-26 | $1,42 | -2,07 % | $1,42 | $1,46 | $1,42 | 7,10K |
| 2026-08-25 | $1,45 | +4,32 % | $1,40 | $1,45 | $1,38 | 8,00K |
| 2026-08-24 | $1,39 | -2,80 % | $1,42 | $1,44 | $1,37 | 11,50K |
| 2026-08-21 | $1,43 | -1,38 % | $1,47 | $1,47 | $1,40 | 16,40K |
| 2026-08-20 | $1,45 | -2,03 % | $1,48 | $1,48 | $1,40 | 15,50K |
| 2026-08-19 | $1,48 | +5,71 % | $1,48 | $1,48 | $1,38 | 31,10K |
| 2026-08-18 | $1,40 | -1,41 % | $1,48 | $1,48 | $1,37 | 39,70K |
| 2026-08-17 | $1,42 | 0,00 % | $1,39 | $1,50 | $1,38 | 188,30K |
| 2026-08-14 | $1,42 | -1,39 % | $1,44 | $1,55 | $1,40 | 21,20K |
| 2026-08-13 | $1,44 | -3,36 % | $1,50 | $1,51 | $1,42 | 14,40K |
| 2026-08-12 | $1,49 | +0,68 % | $1,51 | $1,54 | $1,45 | 42,60K |
| 2026-08-11 | $1,48 | +3,50 % | $1,46 | $1,50 | $1,45 | 11,90K |
| 2026-08-10 | $1,43 | -4,03 % | $1,55 | $1,59 | $1,40 | 23,50K |
| 2026-08-07 | $1,49 | -2,61 % | $1,48 | $1,56 | $1,43 | 34,80K |
| 2026-08-06 | $1,53 | +7,75 % | $1,37 | $1,59 | $1,37 | 98,60K |
| 2026-08-05 | $1,42 | +0,71 % | $1,36 | $1,46 | $1,35 | 22,30K |
| 2026-08-04 | $1,41 | -2,76 % | $1,49 | $1,53 | $1,31 | 199,70K |
| 2026-08-03 | $1,45 | +9,02 % | $1,36 | $1,48 | $1,33 | 3,42M |
| 2026-07-31 | $1,33 | -2,21 % | $1,38 | $1,41 | $1,33 | 19,40K |
| 2026-07-30 | $1,36 | +3,03 % | $1,36 | $1,39 | $1,30 | 17,50K |
| 2026-07-29 | $1,32 | +0,76 % | $1,30 | $1,41 | $1,30 | 15,70K |
| 2026-07-28 | $1,31 | -1,50 % | $1,34 | $1,45 | $1,30 | 17,50K |
| 2026-07-27 | $1,33 | -5,00 % | $1,42 | $1,46 | $1,32 | 58,70K |
| 2026-07-24 | $1,40 | -7,28 % | $1,51 | $1,57 | $1,38 | 39,30K |
| 2026-07-23 | $1,51 | -1,95 % | $1,62 | $1,62 | $1,51 | 14,70K |
| 2026-07-22 | $1,54 | -1,28 % | $1,59 | $1,62 | $1,52 | 19,30K |
| 2026-07-21 | $1,56 | -1,89 % | $1,67 | $1,67 | $1,52 | 36,50K |
| 2026-07-20 | $1,59 | -3,64 % | $1,61 | $1,70 | $1,56 | 26,10K |
| 2026-07-17 | $1,65 | -2,94 % | $1,73 | $1,73 | $1,60 | 68,50K |
| 2026-07-16 | $1,70 | -10,99 % | $1,87 | $1,93 | $1,56 | 105,80K |
| 2026-07-15 | $1,91 | +0,53 % | $1,84 | $1,95 | $1,84 | 80,20K |
| 2026-07-14 | $1,90 | 0,00 % | $1,95 | $1,99 | $1,83 | 48,40K |
| 2026-07-13 | $1,90 | +0,53 % | $1,83 | $1,98 | $1,83 | 29,10K |
| 2026-07-10 | $1,89 | -1,05 % | $1,87 | $1,99 | $1,83 | 46,00K |
| 2026-07-09 | $1,91 | +4,37 % | $1,85 | $1,95 | $1,83 | 91,50K |
| 2026-07-08 | $1,83 | -2,66 % | $1,88 | $1,97 | $1,81 | 24,00K |
| 2026-07-07 | $1,88 | -7,84 % | $2,03 | $2,03 | $1,85 | 68,00K |
| 2026-07-06 | $2,04 | +9,09 % | $1,85 | $2,08 | $1,85 | 33,10K |
| 2026-07-02 | $1,87 | -8,33 % | $2,06 | $2,06 | $1,84 | 54,60K |
| 2026-07-01 | $2,04 | +5,15 % | $1,88 | $2,31 | $1,88 | 171,10K |
| 2026-06-30 | $1,94 | +8,38 % | $1,81 | $2,02 | $1,81 | 87,40K |
| 2026-06-29 | $1,79 | +3,47 % | $1,73 | $1,84 | $1,73 | 9,50K |
| 2026-06-26 | $1,73 | -3,89 % | $1,80 | $1,80 | $1,72 | 22,10K |
| 2026-06-25 | $1,80 | 0,00 % | $1,82 | $1,90 | $1,80 | 8,30K |
| 2026-06-24 | $1,80 | -2,70 % | $1,88 | $2,01 | $1,80 | 25,80K |
| 2026-06-23 | $1,85 | -0,54 % | $1,85 | $1,90 | $1,85 | 19,60K |
| 2026-06-22 | $1,86 | +1,64 % | $1,84 | $2,04 | $1,83 | 45,70K |
| 2026-06-18 | $1,83 | -10,29 % | $2,10 | $2,11 | $1,83 | 65,20K |
| 2026-06-17 | $2,04 | +8,51 % | $1,91 | $2,16 | $1,91 | 43,40K |
| 2026-06-16 | $1,88 | +2,17 % | $1,94 | $1,94 | $1,84 | 44,20K |
| 2026-06-15 | $1,84 | -3,66 % | $1,91 | $2,01 | $1,83 | 46,90K |
| 2026-06-12 | $1,91 | -0,52 % | $1,91 | $1,99 | $1,82 | 25,90K |
| 2026-06-11 | $1,92 | +1,59 % | $1,95 | $1,98 | $1,82 | 50,50K |
| 2026-06-10 | $1,89 | -7,35 % | $1,99 | $2,05 | $1,86 | 27,10K |
| 2026-06-09 | $2,04 | -0,49 % | $2,06 | $2,10 | $1,87 | 120,50K |
| 2026-06-08 | $2,05 | +5,13 % | $2,00 | $2,36 | $1,96 | 83,60K |
| 2026-06-05 | $1,95 | -12,56 % | $2,17 | $2,19 | $1,78 | 100,90K |
| 2026-06-04 | $2,23 | +1,36 % | $2,14 | $2,24 | $2,10 | 53,80K |
| 2026-06-03 | $2,20 | -6,78 % | $2,36 | $2,42 | $2,09 | 48,80K |
| 2026-06-02 | $2,36 | +1,29 % | $2,27 | $2,38 | $2,16 | 64,00K |
| 2026-06-01 | $2,33 | -2,10 % | $2,44 | $2,45 | $2,20 | 109,20K |
| 2026-05-29 | $2,38 | -13,14 % | $2,79 | $3,03 | $2,30 | 339,60K |
| 2026-05-28 | $2,74 | +7,03 % | $2,50 | $2,96 | $2,43 | 458,40K |
| 2026-05-27 | $2,56 | -18,99 % | $2,37 | $2,84 | $1,95 | 1,87M |
| 2026-05-26 | $3,16 | +106,54 % | $1,53 | $3,88 | $1,47 | 17,18M |