BioCardia, Inc. BCDA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,04+0,02 (+1,96 %)
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 | $1,04 | +1,96 % | $1,04 | $1,05 | $1,03 | 52,50K |
| 2026-10-01 | $1,02 | +0,99 % | $1,00 | $1,05 | $0,99 | 205,90K |
| 2026-09-30 | $1,01 | -1,94 % | $1,04 | $1,04 | $1,01 | 90,70K |
| 2026-09-29 | $1,03 | -0,96 % | $1,05 | $1,07 | $1,00 | 117,30K |
| 2026-09-28 | $1,04 | -0,95 % | $1,05 | $1,09 | $1,04 | 159,20K |
| 2026-09-25 | $1,05 | -1,87 % | $1,08 | $1,08 | $1,05 | 51,20K |
| 2026-09-24 | $1,07 | +1,90 % | $1,03 | $1,09 | $1,03 | 122,50K |
| 2026-09-23 | $1,05 | 0,00 % | $1,03 | $1,08 | $1,03 | 141,00K |
| 2026-09-22 | $1,05 | -2,78 % | $1,03 | $1,10 | $0,98 | 497,40K |
| 2026-09-21 | $1,08 | -7,69 % | $1,18 | $1,19 | $1,06 | 2,08M |
| 2026-09-18 | $1,17 | +5,41 % | $1,12 | $1,21 | $1,10 | 169,90K |
| 2026-09-17 | $1,11 | -11,20 % | $1,25 | $1,26 | $1,10 | 416,30K |
| 2026-09-16 | $1,25 | +1,63 % | $1,24 | $1,40 | $1,13 | 1,53M |
| 2026-09-15 | $1,23 | +3,36 % | $1,19 | $1,29 | $1,19 | 518,70K |
| 2026-09-14 | $1,19 | +10,19 % | $1,10 | $1,23 | $1,10 | 595,10K |
| 2026-09-11 | $1,08 | -1,82 % | $1,12 | $1,14 | $1,08 | 137,00K |
| 2026-09-10 | $1,10 | 0,00 % | $1,09 | $1,11 | $1,07 | 80,00K |
| 2026-09-09 | $1,10 | -0,90 % | $1,11 | $1,14 | $1,09 | 91,00K |
| 2026-09-08 | $1,11 | +2,78 % | $1,09 | $1,14 | $1,08 | 130,30K |
| 2026-09-04 | $1,08 | -0,92 % | $1,07 | $1,09 | $1,06 | 57,30K |
| 2026-09-03 | $1,09 | -1,80 % | $1,12 | $1,13 | $1,07 | 168,50K |
| 2026-09-02 | $1,11 | +0,91 % | $1,11 | $1,13 | $1,10 | 51,00K |
| 2026-09-01 | $1,10 | -3,51 % | $1,13 | $1,13 | $1,08 | 68,50K |
| 2026-08-31 | $1,14 | -0,87 % | $1,14 | $1,17 | $1,10 | 141,70K |
| 2026-08-28 | $1,15 | -1,71 % | $1,17 | $1,20 | $1,11 | 159,00K |
| 2026-08-27 | $1,17 | -1,68 % | $1,18 | $1,23 | $1,17 | 211,60K |
| 2026-08-26 | $1,19 | +5,31 % | $1,13 | $1,21 | $1,10 | 244,50K |
| 2026-08-25 | $1,13 | +6,60 % | $1,06 | $1,14 | $1,02 | 354,00K |
| 2026-08-24 | $1,06 | +4,95 % | $1,00 | $1,06 | $0,98 | 272,40K |
| 2026-08-21 | $1,01 | +4,12 % | $0,97 | $1,02 | $0,96 | 82,50K |
| 2026-08-20 | $0,97 | -2,02 % | $1,00 | $1,00 | $0,95 | 156,20K |
| 2026-08-19 | $0,99 | +1,02 % | $0,98 | $1,03 | $0,93 | 347,10K |
| 2026-08-18 | $0,98 | +4,26 % | $0,91 | $0,98 | $0,91 | 280,40K |
| 2026-08-17 | $0,94 | -3,09 % | $0,96 | $0,97 | $0,90 | 180,20K |
| 2026-08-14 | $0,97 | +4,30 % | $0,95 | $0,98 | $0,91 | 158,40K |
| 2026-08-13 | $0,93 | +5,68 % | $0,88 | $0,95 | $0,85 | 186,40K |
| 2026-08-12 | $0,88 | -5,38 % | $0,91 | $0,93 | $0,88 | 202,90K |
| 2026-08-11 | $0,93 | -4,12 % | $0,98 | $0,98 | $0,92 | 112,70K |
| 2026-08-10 | $0,97 | -1,02 % | $0,98 | $0,99 | $0,93 | 194,20K |
| 2026-08-07 | $0,98 | +3,16 % | $0,95 | $0,99 | $0,92 | 196,30K |
| 2026-08-06 | $0,95 | 0,00 % | $0,92 | $0,98 | $0,90 | 307,70K |
| 2026-08-05 | $0,95 | +4,40 % | $0,93 | $0,98 | $0,91 | 805,40K |
| 2026-08-04 | $0,91 | +9,64 % | $0,89 | $0,95 | $0,86 | 782,00K |
| 2026-08-03 | $0,83 | +1,22 % | $0,84 | $0,86 | $0,82 | 95,70K |
| 2026-07-31 | $0,82 | +6,49 % | $0,79 | $0,82 | $0,79 | 127,90K |
| 2026-07-30 | $0,77 | 0,00 % | $0,79 | $0,82 | $0,76 | 92,70K |
| 2026-07-29 | $0,77 | -1,28 % | $0,79 | $0,82 | $0,76 | 134,70K |
| 2026-07-28 | $0,78 | -3,70 % | $0,80 | $0,85 | $0,75 | 226,40K |
| 2026-07-27 | $0,81 | -4,71 % | $0,90 | $0,90 | $0,80 | 314,20K |
| 2026-07-24 | $0,85 | -6,59 % | $0,90 | $0,91 | $0,85 | 129,60K |
| 2026-07-23 | $0,91 | 0,00 % | $0,91 | $0,92 | $0,85 | 272,80K |
| 2026-07-22 | $0,91 | -1,09 % | $0,93 | $0,93 | $0,85 | 246,00K |
| 2026-07-21 | $0,92 | +2,22 % | $0,89 | $0,93 | $0,86 | 187,30K |
| 2026-07-20 | $0,90 | +8,43 % | $0,84 | $0,91 | $0,81 | 242,90K |
| 2026-07-17 | $0,83 | -3,49 % | $0,87 | $0,94 | $0,82 | 187,20K |
| 2026-07-16 | $0,86 | -2,27 % | $0,90 | $0,91 | $0,85 | 481,80K |
| 2026-07-15 | $0,88 | +10,00 % | $0,83 | $0,89 | $0,83 | 187,00K |
| 2026-07-14 | $0,80 | -12,09 % | $0,92 | $0,95 | $0,80 | 745,20K |
| 2026-07-13 | $0,91 | 0,00 % | $0,94 | $0,95 | $0,90 | 329,60K |
| 2026-07-10 | $0,91 | +2,25 % | $0,90 | $0,95 | $0,86 | 551,50K |
| 2026-07-09 | $0,89 | -8,25 % | $0,98 | $1,00 | $0,89 | 598,50K |
| 2026-07-08 | $0,97 | -4,90 % | $0,99 | $1,03 | $0,90 | 1,06M |
| 2026-07-07 | $1,02 | -12,82 % | $1,16 | $1,16 | $1,00 | 814,20K |
| 2026-07-06 | $1,17 | -2,50 % | $1,20 | $1,22 | $1,17 | 259,90K |
| 2026-07-02 | $1,20 | +0,84 % | $1,19 | $1,24 | $1,17 | 369,20K |
| 2026-07-01 | $1,19 | -4,03 % | $1,22 | $1,26 | $1,19 | 254,80K |
| 2026-06-30 | $1,24 | +2,48 % | $1,23 | $1,26 | $1,13 | 557,60K |
| 2026-06-29 | $1,21 | +0,83 % | $1,18 | $1,26 | $1,18 | 624,00K |
| 2026-06-26 | $1,20 | +10,09 % | $1,06 | $1,24 | $1,05 | 1,47M |
| 2026-06-25 | $1,09 | +2,83 % | $1,12 | $1,13 | $0,99 | 4,92M |
| 2026-06-24 | $1,06 | +6,00 % | $0,99 | $1,09 | $0,99 | 5,24M |
| 2026-06-23 | $1,00 | +3,09 % | $0,95 | $1,02 | $0,93 | 476,40K |
| 2026-06-22 | $0,97 | 0,00 % | $0,96 | $0,99 | $0,87 | 1,12M |
| 2026-06-18 | $0,97 | +2,11 % | $0,99 | $1,03 | $0,92 | 887,10K |
| 2026-06-17 | $0,95 | +9,20 % | $0,86 | $0,96 | $0,83 | 483,30K |
| 2026-06-16 | $0,87 | +4,82 % | $0,83 | $0,87 | $0,81 | 433,20K |
| 2026-06-15 | $0,83 | -5,68 % | $0,91 | $0,91 | $0,81 | 660,40K |
| 2026-06-12 | $0,88 | +10,00 % | $0,80 | $0,90 | $0,80 | 1,12M |
| 2026-06-11 | $0,80 | -1,23 % | $0,79 | $0,85 | $0,78 | 805,80K |
| 2026-06-10 | $0,81 | -5,81 % | $0,88 | $0,92 | $0,81 | 1,42M |
| 2026-06-09 | $0,86 | -6,52 % | $0,84 | $0,92 | $0,83 | 2,25M |
| 2026-06-08 | $0,92 | -10,68 % | $1,03 | $1,05 | $0,86 | 5,82M |
| 2026-06-05 | $1,03 | +11,96 % | $1,20 | $1,80 | $1,02 | 151,17M |
| 2026-06-04 | $0,92 | +5,75 % | $0,89 | $0,94 | $0,89 | 43,00K |
| 2026-06-03 | $0,87 | -3,33 % | $0,90 | $0,90 | $0,86 | 200,80K |
| 2026-06-02 | $0,90 | -2,17 % | $0,92 | $0,92 | $0,88 | 81,30K |
| 2026-06-01 | $0,92 | -1,08 % | $0,92 | $0,99 | $0,91 | 67,40K |
| 2026-05-29 | $0,93 | +1,09 % | $0,94 | $0,98 | $0,91 | 101,10K |
| 2026-05-28 | $0,92 | +2,22 % | $0,93 | $0,93 | $0,91 | 116,20K |
| 2026-05-27 | $0,90 | -1,10 % | $0,90 | $0,91 | $0,90 | 52,60K |