Azio AI Holdings, Inc. AZIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,19-0,07 (-5,56 %)
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 | $1,19 | -5,56 % | $1,23 | $1,29 | $1,19 | 181,50K |
| 2026-09-30 | $1,26 | +4,13 % | $1,23 | $1,26 | $1,23 | 96,00K |
| 2026-09-29 | $1,21 | -4,72 % | $1,29 | $1,29 | $1,20 | 114,20K |
| 2026-09-28 | $1,27 | -0,78 % | $1,28 | $1,32 | $1,26 | 65,40K |
| 2026-09-25 | $1,28 | -1,16 % | $1,27 | $1,32 | $1,27 | 43,10K |
| 2026-09-24 | $1,29 | -0,38 % | $1,30 | $1,30 | $1,26 | 65,30K |
| 2026-09-23 | $1,30 | -3,70 % | $1,33 | $1,36 | $1,28 | 155,90K |
| 2026-09-22 | $1,35 | +1,50 % | $1,33 | $1,37 | $1,33 | 46,50K |
| 2026-09-21 | $1,33 | -3,62 % | $1,39 | $1,45 | $1,33 | 156,80K |
| 2026-09-18 | $1,38 | +7,39 % | $1,29 | $1,38 | $1,29 | 173,40K |
| 2026-09-17 | $1,28 | +7,08 % | $1,24 | $1,33 | $1,24 | 278,80K |
| 2026-09-16 | $1,20 | +2,13 % | $1,18 | $1,25 | $1,16 | 135,90K |
| 2026-09-15 | $1,17 | +2,17 % | $1,15 | $1,19 | $1,15 | 68,90K |
| 2026-09-14 | $1,15 | -2,54 % | $1,18 | $1,21 | $1,14 | 115,40K |
| 2026-09-11 | $1,18 | 0,00 % | $1,16 | $1,21 | $1,16 | 85,30K |
| 2026-09-10 | $1,18 | 0,00 % | $1,18 | $1,22 | $1,15 | 69,70K |
| 2026-09-09 | $1,18 | -4,84 % | $1,26 | $1,28 | $1,18 | 99,80K |
| 2026-09-08 | $1,24 | +4,20 % | $1,20 | $1,27 | $1,20 | 204,20K |
| 2026-09-04 | $1,19 | +2,59 % | $1,17 | $1,21 | $1,13 | 117,10K |
| 2026-09-03 | $1,16 | -0,85 % | $1,18 | $1,20 | $1,16 | 113,20K |
| 2026-09-02 | $1,17 | -3,31 % | $1,21 | $1,23 | $1,17 | 149,10K |
| 2026-09-01 | $1,21 | -3,97 % | $1,25 | $1,27 | $1,20 | 208,20K |
| 2026-08-31 | $1,26 | -3,82 % | $1,27 | $1,35 | $1,24 | 345,80K |
| 2026-08-28 | $1,31 | -2,96 % | $1,30 | $1,40 | $1,26 | 2,35M |
| 2026-08-27 | $1,35 | +15,38 % | $1,20 | $1,44 | $1,19 | 11,92M |
| 2026-08-26 | $1,17 | -1,68 % | $1,20 | $1,24 | $1,10 | 1,50M |
| 2026-08-25 | $1,19 | 0,00 % | $1,16 | $1,23 | $1,15 | 236,70K |
| 2026-08-24 | $1,19 | +2,59 % | $1,14 | $1,24 | $1,11 | 340,10K |
| 2026-08-21 | $1,16 | +3,11 % | $1,13 | $1,18 | $1,08 | 325,90K |
| 2026-08-20 | $1,13 | -11,42 % | $1,30 | $1,32 | $1,12 | 975,10K |
| 2026-08-19 | $1,27 | -7,30 % | $1,36 | $1,39 | $1,25 | 385,90K |
| 2026-08-18 | $1,37 | 0,00 % | $1,41 | $1,41 | $1,35 | 107,10K |
| 2026-08-17 | $1,37 | -8,67 % | $1,49 | $1,51 | $1,35 | 596,50K |
| 2026-08-14 | $1,50 | -4,46 % | $1,59 | $1,62 | $1,50 | 292,60K |
| 2026-08-13 | $1,57 | -8,19 % | $1,68 | $1,72 | $1,52 | 352,60K |
| 2026-08-12 | $1,71 | +4,27 % | $1,63 | $1,80 | $1,62 | 329,70K |
| 2026-08-11 | $1,64 | +9,33 % | $1,52 | $1,67 | $1,50 | 319,40K |
| 2026-08-10 | $1,50 | +3,45 % | $1,46 | $1,54 | $1,40 | 316,70K |
| 2026-08-07 | $1,45 | -1,36 % | $1,47 | $1,54 | $1,41 | 393,30K |
| 2026-08-06 | $1,47 | -9,26 % | $1,51 | $1,64 | $1,42 | 1,18M |
| 2026-08-05 | $1,62 | +8,00 % | $1,46 | $1,67 | $1,45 | 176,00K |
| 2026-08-04 | $1,50 | -0,66 % | $1,51 | $1,55 | $1,43 | 246,10K |
| 2026-08-03 | $1,51 | +5,59 % | $1,43 | $1,59 | $1,35 | 364,90K |
| 2026-07-31 | $1,43 | -14,37 % | $1,57 | $1,77 | $1,23 | 3,79M |
| 2026-07-30 | $1,67 | +7,05 % | $1,56 | $1,77 | $1,53 | 234,90K |
| 2026-07-29 | $1,56 | -3,70 % | $1,61 | $1,65 | $1,55 | 92,20K |
| 2026-07-28 | $1,62 | -4,14 % | $1,65 | $1,70 | $1,54 | 110,40K |
| 2026-07-27 | $1,69 | +1,20 % | $1,67 | $1,73 | $1,63 | 61,10K |
| 2026-07-24 | $1,67 | -0,60 % | $1,64 | $1,69 | $1,60 | 65,20K |
| 2026-07-23 | $1,68 | -2,33 % | $1,71 | $1,77 | $1,61 | 253,40K |
| 2026-07-22 | $1,72 | -3,37 % | $1,79 | $1,80 | $1,70 | 99,40K |
| 2026-07-21 | $1,78 | -1,11 % | $1,78 | $1,84 | $1,70 | 135,70K |
| 2026-07-20 | $1,80 | +2,86 % | $1,72 | $1,83 | $1,71 | 84,70K |
| 2026-07-17 | $1,75 | -4,37 % | $1,80 | $1,80 | $1,70 | 163,30K |
| 2026-07-16 | $1,83 | -7,11 % | $1,95 | $1,97 | $1,80 | 289,20K |
| 2026-07-15 | $1,97 | +2,60 % | $1,92 | $2,06 | $1,88 | 256,40K |
| 2026-07-14 | $1,92 | +2,13 % | $1,84 | $1,92 | $1,74 | 225,80K |
| 2026-07-13 | $1,88 | -3,09 % | $1,82 | $1,89 | $1,68 | 262,70K |
| 2026-07-10 | $1,94 | +6,01 % | $1,94 | $2,03 | $1,87 | 720,80K |
| 2026-07-09 | $1,83 | -1,61 % | $1,88 | $1,90 | $1,67 | 1,21M |
| 2026-07-08 | $1,86 | -2,62 % | $1,92 | $1,92 | $1,79 | 142,50K |
| 2026-07-07 | $1,91 | -3,05 % | $1,97 | $1,97 | $1,70 | 804,80K |
| 2026-07-06 | $1,97 | +17,96 % | $1,67 | $1,98 | $1,65 | 769,90K |
| 2026-07-02 | $1,67 | -6,18 % | $1,79 | $1,80 | $1,60 | 201,90K |
| 2026-07-01 | $1,78 | +4,71 % | $1,66 | $1,84 | $1,65 | 309,70K |
| 2026-06-30 | $1,70 | +8,28 % | $1,55 | $1,71 | $1,55 | 443,70K |
| 2026-06-29 | $1,57 | +6,80 % | $1,48 | $1,60 | $1,44 | 143,30K |
| 2026-06-26 | $1,47 | +1,38 % | $1,47 | $1,50 | $1,43 | 130,00K |
| 2026-06-25 | $1,45 | -5,23 % | $1,56 | $1,60 | $1,45 | 226,60K |
| 2026-06-24 | $1,53 | -1,92 % | $1,56 | $1,61 | $1,52 | 100,30K |
| 2026-06-23 | $1,56 | -1,89 % | $1,53 | $1,63 | $1,53 | 237,60K |
| 2026-06-22 | $1,59 | +9,66 % | $1,41 | $1,70 | $1,41 | 766,20K |
| 2026-06-18 | $1,45 | +3,57 % | $1,43 | $1,45 | $1,34 | 579,40K |
| 2026-06-17 | $1,40 | -5,41 % | $1,48 | $1,55 | $1,39 | 1,73M |
| 2026-06-16 | $1,48 | -4,52 % | $1,46 | $1,55 | $1,40 | 1,74M |
| 2026-06-15 | $1,55 | -4,32 % | $1,62 | $1,68 | $1,55 | 485,40K |
| 2026-06-12 | $1,62 | -2,99 % | $1,67 | $1,73 | $1,61 | 247,10K |
| 2026-06-11 | $1,67 | -1,18 % | $1,70 | $1,74 | $1,66 | 170,20K |
| 2026-06-10 | $1,69 | +0,60 % | $1,66 | $1,73 | $1,64 | 168,60K |
| 2026-06-09 | $1,68 | -6,15 % | $1,77 | $1,83 | $1,65 | 302,80K |
| 2026-06-08 | $1,79 | 0,00 % | $1,77 | $1,82 | $1,74 | 350,60K |
| 2026-06-05 | $1,79 | -3,76 % | $1,82 | $1,88 | $1,78 | 255,80K |
| 2026-06-04 | $1,86 | +0,54 % | $1,87 | $1,93 | $1,76 | 478,40K |
| 2026-06-03 | $1,85 | +2,78 % | $1,83 | $2,03 | $1,78 | 902,30K |
| 2026-06-02 | $1,80 | -8,86 % | $1,95 | $2,03 | $1,76 | 1,77M |
| 2026-06-01 | $1,98 | -4,13 % | $2,06 | $2,11 | $1,97 | 519,60K |
| 2026-05-29 | $2,06 | -12,71 % | $2,36 | $2,45 | $2,04 | 913,10K |
| 2026-05-28 | $2,36 | -7,09 % | $2,56 | $2,72 | $2,34 | 852,40K |
| 2026-05-27 | $2,54 | -0,78 % | $2,57 | $2,66 | $2,44 | 544,10K |
| 2026-05-26 | $2,56 | +16,89 % | $2,20 | $2,79 | $2,20 | 2,06M |