Apnimed, Inc. APMD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$21,53-1,02 (-4,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $21,64 | -3,99 % | $22,60 | $22,73 | $21,10 | 243,81K |
| 2026-10-01 | $22,54 | +2,88 % | $21,96 | $24,50 | $21,96 | 747,40K |
| 2026-09-30 | $21,91 | -8,33 % | $23,57 | $24,50 | $21,49 | 668,80K |
| 2026-09-29 | $23,90 | +10,29 % | $21,48 | $24,29 | $21,48 | 669,50K |
| 2026-09-28 | $21,67 | +2,75 % | $21,15 | $22,09 | $19,80 | 283,80K |
| 2026-09-25 | $21,09 | -2,50 % | $22,00 | $22,77 | $20,68 | 298,70K |
| 2026-09-24 | $21,63 | -3,82 % | $22,06 | $22,85 | $20,50 | 398,20K |
| 2026-09-23 | $22,49 | -11,84 % | $25,44 | $25,44 | $21,60 | 858,10K |
| 2026-09-22 | $25,51 | -2,71 % | $26,41 | $26,69 | $24,42 | 624,00K |
| 2026-09-21 | $26,22 | -9,59 % | $28,90 | $28,90 | $23,13 | 1,51M |
| 2026-09-18 | $29,00 | +3,17 % | $28,34 | $30,22 | $27,99 | 3,14M |
| 2026-09-17 | $28,11 | +3,77 % | $27,47 | $29,00 | $27,15 | 355,70K |
| 2026-09-16 | $27,09 | +5,99 % | $25,81 | $27,96 | $25,66 | 552,60K |
| 2026-09-15 | $25,56 | +0,04 % | $25,62 | $26,83 | $25,05 | 350,40K |
| 2026-09-14 | $25,55 | -2,59 % | $26,48 | $27,07 | $25,05 | 263,40K |
| 2026-09-11 | $26,23 | -2,13 % | $27,07 | $27,72 | $26,19 | 207,80K |
| 2026-09-10 | $26,80 | -4,56 % | $27,11 | $28,74 | $26,59 | 213,40K |
| 2026-09-09 | $28,08 | -2,47 % | $28,79 | $29,46 | $27,34 | 220,00K |
| 2026-09-08 | $28,79 | +4,88 % | $27,67 | $29,65 | $27,41 | 380,80K |
| 2026-09-04 | $27,45 | -1,29 % | $27,36 | $28,36 | $26,44 | 232,90K |
| 2026-09-03 | $27,81 | -0,07 % | $28,11 | $28,83 | $27,32 | 234,30K |
| 2026-09-02 | $27,83 | +3,65 % | $27,00 | $28,75 | $26,90 | 276,60K |
| 2026-09-01 | $26,85 | +2,29 % | $26,11 | $27,88 | $25,11 | 376,50K |
| 2026-08-31 | $26,25 | -11,65 % | $29,71 | $30,07 | $25,60 | 475,60K |
| 2026-08-28 | $29,71 | +3,45 % | $29,01 | $32,37 | $28,83 | 536,10K |
| 2026-08-27 | $28,72 | -2,91 % | $29,50 | $31,09 | $28,33 | 421,70K |
| 2026-08-26 | $29,58 | +8,07 % | $27,59 | $30,19 | $26,86 | 334,00K |
| 2026-08-25 | $27,37 | +6,79 % | $26,60 | $29,56 | $26,01 | 480,60K |
| 2026-08-24 | $25,63 | -8,56 % | $27,82 | $27,83 | $25,33 | 244,40K |
| 2026-08-21 | $28,03 | -1,82 % | $28,60 | $29,56 | $27,64 | 245,30K |
| 2026-08-20 | $28,55 | -10,86 % | $31,87 | $31,97 | $28,39 | 433,80K |
| 2026-08-19 | $32,03 | +0,69 % | $32,13 | $33,12 | $31,07 | 132,20K |
| 2026-08-18 | $31,81 | -2,27 % | $32,85 | $35,29 | $30,50 | 347,90K |
| 2026-08-17 | $32,55 | +2,52 % | $31,70 | $34,77 | $31,03 | 519,60K |
| 2026-08-14 | $31,75 | +10,28 % | $30,61 | $33,10 | $28,06 | 650,90K |
| 2026-08-13 | $28,79 | +8,03 % | $26,67 | $28,93 | $25,75 | 775,20K |
| 2026-08-12 | $26,65 | +7,16 % | $24,79 | $27,00 | $22,64 | 273,80K |
| 2026-08-11 | $24,87 | -10,99 % | $27,94 | $28,25 | $24,61 | 174,60K |
| 2026-08-10 | $27,94 | +3,48 % | $28,10 | $29,76 | $26,21 | 352,40K |
| 2026-08-07 | $27,00 | -3,16 % | $27,99 | $28,58 | $25,91 | 160,90K |
| 2026-08-06 | $27,88 | +5,17 % | $26,78 | $28,45 | $25,13 | 300,80K |
| 2026-08-05 | $26,51 | +3,11 % | $26,00 | $28,89 | $24,42 | 486,10K |
| 2026-08-04 | $25,71 | +2,84 % | $25,01 | $27,83 | $24,15 | 298,20K |
| 2026-08-03 | $25,00 | 0,00 % | $24,29 | $27,91 | $22,35 | 700,30K |
| 2026-07-31 | $25,00 | — | $22,00 | $29,15 | $16,12 | 3,44M |