Conexeu Sciences, Inc. CNXU
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,10-0,22 (-6,63 %)
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 | $3,10 | -6,63 % | $3,33 | $3,41 | $3,10 | 114,30K |
| 2026-10-01 | $3,32 | -7,00 % | $3,51 | $3,60 | $3,32 | 95,80K |
| 2026-09-30 | $3,57 | -3,77 % | $3,68 | $3,74 | $3,45 | 194,90K |
| 2026-09-29 | $3,71 | -1,59 % | $3,74 | $3,84 | $3,60 | 241,50K |
| 2026-09-28 | $3,77 | -3,08 % | $3,89 | $3,90 | $3,69 | 179,60K |
| 2026-09-25 | $3,89 | -1,77 % | $4,03 | $4,11 | $3,82 | 111,20K |
| 2026-09-24 | $3,96 | -5,94 % | $4,09 | $4,22 | $3,82 | 163,60K |
| 2026-09-23 | $4,21 | -4,32 % | $4,37 | $4,50 | $3,86 | 235,10K |
| 2026-09-22 | $4,40 | -7,37 % | $4,81 | $4,87 | $4,40 | 158,20K |
| 2026-09-21 | $4,75 | -4,23 % | $5,02 | $5,02 | $4,62 | 138,30K |
| 2026-09-18 | $4,96 | -6,42 % | $5,36 | $5,46 | $4,95 | 608,40K |
| 2026-09-17 | $5,30 | +14,72 % | $4,70 | $5,47 | $4,70 | 233,30K |
| 2026-09-16 | $4,62 | +3,82 % | $4,42 | $4,70 | $4,42 | 114,70K |
| 2026-09-15 | $4,45 | -11,00 % | $5,00 | $5,00 | $4,36 | 124,80K |
| 2026-09-14 | $5,00 | +12,11 % | $4,50 | $5,11 | $4,46 | 191,60K |
| 2026-09-11 | $4,46 | +4,94 % | $4,30 | $4,54 | $4,30 | 114,10K |
| 2026-09-10 | $4,25 | -4,71 % | $4,38 | $4,50 | $4,19 | 166,80K |
| 2026-09-09 | $4,46 | -4,70 % | $4,69 | $4,82 | $4,43 | 191,20K |
| 2026-09-08 | $4,68 | -5,84 % | $4,95 | $4,99 | $4,65 | 276,00K |
| 2026-09-04 | $4,97 | -5,69 % | $5,26 | $5,58 | $4,85 | 249,50K |
| 2026-09-03 | $5,27 | -5,22 % | $5,49 | $5,79 | $5,20 | 305,00K |
| 2026-09-02 | $5,56 | -5,28 % | $5,79 | $6,10 | $5,38 | 224,80K |
| 2026-09-01 | $5,87 | -18,25 % | $7,11 | $7,25 | $5,86 | 352,80K |
| 2026-08-31 | $7,18 | +1,56 % | $7,31 | $7,37 | $6,87 | 189,90K |
| 2026-08-28 | $7,07 | +0,43 % | $7,00 | $7,10 | $6,73 | 176,30K |
| 2026-08-27 | $7,04 | +0,86 % | $7,03 | $7,51 | $6,94 | 227,00K |
| 2026-08-26 | $6,98 | -7,55 % | $7,50 | $7,50 | $6,94 | 290,70K |
| 2026-08-25 | $7,55 | -3,33 % | $7,91 | $8,15 | $7,40 | 315,20K |
| 2026-08-24 | $7,81 | -12,15 % | $8,77 | $9,19 | $7,70 | 410,40K |
| 2026-08-21 | $8,89 | -5,73 % | $9,42 | $10,29 | $8,65 | 395,60K |
| 2026-08-20 | $9,43 | +5,25 % | $8,98 | $9,80 | $8,93 | 261,10K |
| 2026-08-19 | $8,96 | -10,31 % | $10,18 | $10,35 | $8,01 | 399,40K |
| 2026-08-18 | $9,99 | +2,15 % | $10,11 | $10,37 | $9,44 | 403,90K |
| 2026-08-17 | $9,78 | +9,89 % | $9,98 | $10,46 | $9,08 | 475,00K |
| 2026-08-14 | $8,90 | +11,67 % | $8,16 | $9,35 | $8,00 | 245,30K |
| 2026-08-13 | $7,97 | +9,03 % | $7,43 | $8,30 | $7,35 | 179,70K |
| 2026-08-12 | $7,31 | -1,75 % | $7,30 | $7,60 | $6,85 | 140,50K |
| 2026-08-11 | $7,44 | +2,34 % | $7,25 | $7,50 | $7,06 | 104,80K |
| 2026-08-10 | $7,27 | -9,91 % | $8,07 | $8,20 | $7,07 | 176,00K |
| 2026-08-07 | $8,07 | -4,72 % | $8,54 | $8,85 | $7,90 | 118,50K |
| 2026-08-06 | $8,47 | -5,78 % | $9,06 | $9,80 | $8,20 | 190,70K |
| 2026-08-05 | $8,99 | -0,99 % | $9,10 | $10,35 | $8,75 | 167,50K |
| 2026-08-04 | $9,08 | +17,01 % | $7,62 | $9,55 | $7,40 | 156,40K |
| 2026-08-03 | $7,76 | -6,62 % | $8,77 | $9,00 | $7,60 | 131,90K |
| 2026-07-31 | $8,31 | -5,89 % | $8,89 | $8,99 | $8,26 | 165,80K |
| 2026-07-30 | $8,83 | +11,91 % | $8,20 | $8,95 | $7,76 | 160,70K |
| 2026-07-29 | $7,89 | +1,28 % | $7,76 | $8,67 | $7,75 | 122,50K |
| 2026-07-28 | $7,79 | +1,43 % | $7,66 | $7,79 | $7,10 | 78,60K |
| 2026-07-27 | $7,68 | -10,39 % | $8,60 | $8,73 | $7,30 | 140,70K |
| 2026-07-24 | $8,57 | -6,34 % | $9,15 | $9,15 | $8,50 | 61,50K |
| 2026-07-23 | $9,15 | -2,03 % | $9,17 | $9,47 | $8,85 | 72,40K |
| 2026-07-22 | $9,34 | -3,21 % | $9,67 | $10,00 | $9,10 | 107,30K |
| 2026-07-21 | $9,65 | +8,67 % | $8,80 | $10,19 | $8,57 | 115,80K |
| 2026-07-20 | $8,88 | -9,66 % | $10,08 | $10,10 | $8,87 | 161,00K |
| 2026-07-17 | $9,83 | -6,47 % | $10,29 | $10,29 | $9,45 | 107,60K |
| 2026-07-16 | $10,51 | -5,99 % | $11,35 | $11,35 | $9,89 | 124,70K |
| 2026-07-15 | $11,18 | +17,68 % | $9,80 | $13,66 | $9,75 | 362,70K |
| 2026-07-14 | $9,50 | -8,12 % | $11,14 | $11,14 | $9,50 | 151,60K |
| 2026-07-13 | $10,34 | +1,37 % | $10,67 | $11,58 | $10,13 | 273,20K |
| 2026-07-10 | $10,20 | +2,93 % | $10,14 | $10,74 | $9,70 | 45,80K |
| 2026-07-09 | $9,91 | -3,22 % | $10,21 | $10,35 | $9,70 | 85,00K |
| 2026-07-08 | $10,24 | +7,90 % | $9,33 | $10,55 | $8,14 | 158,10K |
| 2026-07-07 | $9,49 | -12,13 % | $11,11 | $11,51 | $9,25 | 336,00K |
| 2026-07-06 | $10,80 | -0,55 % | $10,87 | $11,20 | $10,60 | 41,10K |
| 2026-07-02 | $10,86 | +5,85 % | $10,87 | $11,32 | $10,55 | 70,20K |
| 2026-07-01 | $10,26 | -6,04 % | $10,90 | $10,90 | $9,97 | 56,20K |
| 2026-06-30 | $10,92 | +6,64 % | $10,39 | $10,99 | $10,23 | 31,80K |
| 2026-06-29 | $10,24 | -6,57 % | $11,10 | $11,40 | $10,18 | 43,60K |
| 2026-06-26 | $10,96 | +7,24 % | $10,22 | $11,25 | $10,11 | 36,80K |
| 2026-06-25 | $10,22 | -4,40 % | $10,61 | $10,97 | $9,79 | 58,60K |
| 2026-06-24 | $10,69 | +1,33 % | $11,57 | $11,70 | $10,35 | 45,70K |
| 2026-06-23 | $10,55 | -13,38 % | $12,11 | $12,36 | $10,35 | 51,20K |
| 2026-06-22 | $12,18 | -8,28 % | $13,64 | $13,64 | $11,65 | 72,00K |
| 2026-06-18 | $13,28 | +2,00 % | $13,21 | $13,50 | $12,05 | 36,20K |
| 2026-06-17 | $13,02 | +3,99 % | $12,54 | $13,37 | $11,81 | 61,40K |
| 2026-06-16 | $12,52 | +27,49 % | $9,98 | $13,82 | $9,60 | 123,60K |
| 2026-06-15 | $9,82 | -13,02 % | $11,05 | $11,50 | $9,66 | 91,20K |
| 2026-06-12 | $11,29 | -6,92 % | $12,08 | $12,08 | $11,00 | 58,40K |
| 2026-06-11 | $12,13 | -6,84 % | $12,79 | $13,50 | $11,93 | 78,50K |
| 2026-06-10 | $13,02 | -6,60 % | $13,53 | $13,89 | $12,41 | 56,80K |
| 2026-06-09 | $13,94 | -8,71 % | $16,72 | $16,72 | $13,30 | 84,20K |
| 2026-06-08 | $15,27 | +0,20 % | $16,50 | $16,89 | $14,94 | 90,20K |
| 2026-06-05 | $15,24 | -4,75 % | $15,90 | $15,90 | $14,13 | 35,40K |
| 2026-06-04 | $16,00 | -5,04 % | $17,50 | $17,50 | $15,25 | 76,90K |
| 2026-06-03 | $16,85 | +0,06 % | $16,70 | $18,79 | $15,82 | 154,30K |
| 2026-06-02 | $16,84 | +19,26 % | $16,50 | $16,84 | $14,00 | 288,70K |
| 2026-06-01 | $14,12 | +20,38 % | $13,50 | $15,00 | $12,70 | 285,40K |
| 2026-05-29 | $11,73 | +1,30 % | $11,53 | $11,88 | $10,87 | 29,00K |
| 2026-05-28 | $11,58 | -15,04 % | $13,90 | $13,90 | $11,18 | 46,70K |
| 2026-05-27 | $13,63 | -1,02 % | $14,22 | $14,22 | $12,50 | 42,40K |