Ceribell, Inc. CBLL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$23,94+0,32 (+1,38 %)
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 | $23,93 | +1,38 % | $24,18 | $24,18 | $23,58 | 20,17K |
| 2026-10-01 | $23,61 | -3,20 % | $24,38 | $24,54 | $23,50 | 316,70K |
| 2026-09-30 | $24,39 | -1,89 % | $25,00 | $25,25 | $24,36 | 336,10K |
| 2026-09-29 | $24,86 | +1,43 % | $24,51 | $24,90 | $24,03 | 300,90K |
| 2026-09-28 | $24,51 | +3,46 % | $23,61 | $24,59 | $23,52 | 216,70K |
| 2026-09-25 | $23,69 | -0,55 % | $23,87 | $23,88 | $23,38 | 270,60K |
| 2026-09-24 | $23,82 | +0,85 % | $23,62 | $23,90 | $23,19 | 215,10K |
| 2026-09-23 | $23,62 | -2,60 % | $24,08 | $24,22 | $23,33 | 353,80K |
| 2026-09-22 | $24,25 | 0,00 % | $24,47 | $24,68 | $24,11 | 349,80K |
| 2026-09-21 | $24,25 | -0,49 % | $24,51 | $24,66 | $24,00 | 309,40K |
| 2026-09-18 | $24,37 | -2,52 % | $24,89 | $25,31 | $24,33 | 931,90K |
| 2026-09-17 | $25,00 | +2,04 % | $24,97 | $25,25 | $24,49 | 734,90K |
| 2026-09-16 | $24,50 | -2,16 % | $25,62 | $25,63 | $24,34 | 461,70K |
| 2026-09-15 | $25,04 | +2,92 % | $24,42 | $25,12 | $23,90 | 323,30K |
| 2026-09-14 | $24,33 | +2,96 % | $23,65 | $24,61 | $23,65 | 280,50K |
| 2026-09-11 | $23,63 | +0,85 % | $23,65 | $23,65 | $23,04 | 255,10K |
| 2026-09-10 | $23,43 | -4,01 % | $24,13 | $24,29 | $23,11 | 220,10K |
| 2026-09-09 | $24,41 | +0,41 % | $24,00 | $24,66 | $23,65 | 255,30K |
| 2026-09-08 | $24,31 | -1,66 % | $24,33 | $24,66 | $23,84 | 297,30K |
| 2026-09-04 | $24,72 | +0,61 % | $24,57 | $24,88 | $24,25 | 223,60K |
| 2026-09-03 | $24,57 | -0,97 % | $24,99 | $24,99 | $24,08 | 331,90K |
| 2026-09-02 | $24,81 | +0,94 % | $24,66 | $25,07 | $24,24 | 502,80K |
| 2026-09-01 | $24,58 | +2,50 % | $23,82 | $24,66 | $23,68 | 326,00K |
| 2026-08-31 | $23,98 | +1,05 % | $23,66 | $23,98 | $23,07 | 282,70K |
| 2026-08-28 | $23,73 | +1,54 % | $23,40 | $23,76 | $23,32 | 245,90K |
| 2026-08-27 | $23,37 | -0,34 % | $23,40 | $23,95 | $23,32 | 160,60K |
| 2026-08-26 | $23,45 | -2,09 % | $23,65 | $23,76 | $22,97 | 225,70K |
| 2026-08-25 | $23,95 | +0,04 % | $24,18 | $24,24 | $23,65 | 243,40K |
| 2026-08-24 | $23,94 | -1,07 % | $23,95 | $24,33 | $23,65 | 408,90K |
| 2026-08-21 | $24,20 | -0,45 % | $24,31 | $24,33 | $23,80 | 292,60K |
| 2026-08-20 | $24,31 | -2,33 % | $24,76 | $24,98 | $24,15 | 262,30K |
| 2026-08-19 | $24,89 | +2,81 % | $24,69 | $25,33 | $24,45 | 845,30K |
| 2026-08-18 | $24,21 | -0,78 % | $24,50 | $25,00 | $24,16 | 450,20K |
| 2026-08-17 | $24,40 | +4,59 % | $23,22 | $24,44 | $22,98 | 396,30K |
| 2026-08-14 | $23,33 | +0,34 % | $23,25 | $23,55 | $23,03 | 296,00K |
| 2026-08-13 | $23,25 | +1,48 % | $23,00 | $23,50 | $22,68 | 510,40K |
| 2026-08-12 | $22,91 | +7,51 % | $21,35 | $23,44 | $21,06 | 531,70K |
| 2026-08-11 | $21,31 | +10,41 % | $20,01 | $21,75 | $18,65 | 1,86M |
| 2026-08-10 | $19,30 | +2,60 % | $18,64 | $19,60 | $18,64 | 424,10K |
| 2026-08-07 | $18,81 | +3,07 % | $18,30 | $18,88 | $18,20 | 262,80K |
| 2026-08-06 | $18,25 | -0,22 % | $18,27 | $18,40 | $18,06 | 176,10K |
| 2026-08-05 | $18,29 | -1,24 % | $18,52 | $18,52 | $18,00 | 181,50K |
| 2026-08-04 | $18,52 | +1,15 % | $18,31 | $18,66 | $18,01 | 326,80K |
| 2026-08-03 | $18,31 | +3,50 % | $18,00 | $18,72 | $18,00 | 536,70K |
| 2026-07-31 | $17,69 | +0,28 % | $17,66 | $17,77 | $17,40 | 410,80K |
| 2026-07-30 | $17,64 | -0,51 % | $17,81 | $18,15 | $17,33 | 387,70K |
| 2026-07-29 | $17,73 | -0,56 % | $17,80 | $18,28 | $17,64 | 273,10K |
| 2026-07-28 | $17,83 | -1,65 % | $18,20 | $18,73 | $17,80 | 311,40K |
| 2026-07-27 | $18,13 | +7,21 % | $17,16 | $18,14 | $16,78 | 442,40K |
| 2026-07-24 | $16,91 | +3,87 % | $16,40 | $17,19 | $16,10 | 363,50K |
| 2026-07-23 | $16,28 | -3,21 % | $16,60 | $16,71 | $15,96 | 406,30K |
| 2026-07-22 | $16,82 | -5,98 % | $17,84 | $17,86 | $16,67 | 523,50K |
| 2026-07-21 | $17,89 | -2,93 % | $18,32 | $18,57 | $17,86 | 288,80K |
| 2026-07-20 | $18,43 | -1,55 % | $18,74 | $18,80 | $18,24 | 231,40K |
| 2026-07-17 | $18,72 | -2,19 % | $19,00 | $19,02 | $18,49 | 314,30K |
| 2026-07-16 | $19,14 | -1,34 % | $19,37 | $20,24 | $19,00 | 530,90K |
| 2026-07-15 | $19,40 | +1,41 % | $19,17 | $19,79 | $19,17 | 290,80K |
| 2026-07-14 | $19,13 | -2,00 % | $19,52 | $19,52 | $18,49 | 387,20K |
| 2026-07-13 | $19,52 | -0,20 % | $19,50 | $20,08 | $19,50 | 268,40K |
| 2026-07-10 | $19,56 | -0,41 % | $19,64 | $19,80 | $19,43 | 197,20K |
| 2026-07-09 | $19,64 | +1,24 % | $19,37 | $19,66 | $19,30 | 152,30K |
| 2026-07-08 | $19,40 | -2,27 % | $19,66 | $19,68 | $19,04 | 255,50K |
| 2026-07-07 | $19,85 | +0,30 % | $20,00 | $20,29 | $19,67 | 466,10K |
| 2026-07-06 | $19,79 | +1,23 % | $19,62 | $19,95 | $19,40 | 360,60K |
| 2026-07-02 | $19,55 | -2,25 % | $20,27 | $20,45 | $19,50 | 721,40K |
| 2026-07-01 | $20,00 | +2,83 % | $19,45 | $20,20 | $19,45 | 322,80K |
| 2026-06-30 | $19,45 | -2,56 % | $19,84 | $19,95 | $19,14 | 505,10K |
| 2026-06-29 | $19,96 | -0,10 % | $19,93 | $20,19 | $19,55 | 235,70K |
| 2026-06-26 | $19,98 | +1,27 % | $19,60 | $20,76 | $19,60 | 1,20M |
| 2026-06-25 | $19,73 | +6,02 % | $18,70 | $19,93 | $18,61 | 422,50K |
| 2026-06-24 | $18,61 | +1,20 % | $18,60 | $19,39 | $18,46 | 392,40K |
| 2026-06-23 | $18,39 | +1,16 % | $18,05 | $18,80 | $18,05 | 273,70K |
| 2026-06-22 | $18,18 | +0,83 % | $18,14 | $18,26 | $17,60 | 227,90K |
| 2026-06-18 | $18,03 | +4,34 % | $17,63 | $18,08 | $17,45 | 708,90K |
| 2026-06-17 | $17,28 | -3,57 % | $17,87 | $18,13 | $17,07 | 402,10K |
| 2026-06-16 | $17,92 | -3,60 % | $18,60 | $18,80 | $17,80 | 206,30K |
| 2026-06-15 | $18,59 | +0,65 % | $18,60 | $18,61 | $18,00 | 233,60K |
| 2026-06-12 | $18,47 | +1,76 % | $18,15 | $18,57 | $17,99 | 209,70K |
| 2026-06-11 | $18,15 | -1,25 % | $18,41 | $18,48 | $17,80 | 242,70K |
| 2026-06-10 | $18,38 | -0,65 % | $18,50 | $18,93 | $18,25 | 251,50K |
| 2026-06-09 | $18,50 | +1,98 % | $18,25 | $18,89 | $18,13 | 433,60K |
| 2026-06-08 | $18,14 | -0,60 % | $18,36 | $18,75 | $18,13 | 277,80K |
| 2026-06-05 | $18,25 | -2,67 % | $18,80 | $19,20 | $18,17 | 202,50K |
| 2026-06-04 | $18,75 | +9,14 % | $17,20 | $18,90 | $17,20 | 347,40K |
| 2026-06-03 | $17,18 | -1,83 % | $17,53 | $17,66 | $16,99 | 348,40K |
| 2026-06-02 | $17,50 | -0,62 % | $17,40 | $17,83 | $17,31 | 262,50K |
| 2026-06-01 | $17,61 | -4,55 % | $18,40 | $18,41 | $17,44 | 384,30K |
| 2026-05-29 | $18,45 | -1,18 % | $18,81 | $18,99 | $18,42 | 179,60K |
| 2026-05-28 | $18,67 | -0,16 % | $18,65 | $18,93 | $18,49 | 159,60K |
| 2026-05-27 | $18,70 | -0,53 % | $18,67 | $18,78 | $18,42 | 122,20K |