Cosmos Health Inc COSM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,3929-0,04 (-8,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,39 | -8,72 % | $0,42 | $0,42 | $0,36 | 1,94M |
| 2026-09-30 | $0,43 | +2,14 % | $0,43 | $0,44 | $0,41 | 3,31M |
| 2026-09-29 | $0,42 | +13,78 % | $0,39 | $0,44 | $0,38 | 9,32M |
| 2026-09-28 | $0,37 | +5,11 % | $0,37 | $0,40 | $0,35 | 3,54M |
| 2026-09-25 | $0,35 | -7,37 % | $0,38 | $0,39 | $0,35 | 2,81M |
| 2026-09-24 | $0,38 | -6,63 % | $0,41 | $0,42 | $0,37 | 5,20M |
| 2026-09-23 | $0,41 | +14,97 % | $0,36 | $0,48 | $0,35 | 13,57M |
| 2026-09-22 | $0,35 | +4,42 % | $0,33 | $0,38 | $0,33 | 5,33M |
| 2026-09-21 | $0,34 | +6,60 % | $0,34 | $0,34 | $0,33 | 2,77M |
| 2026-09-18 | $0,32 | +7,43 % | $0,30 | $0,35 | $0,30 | 6,41M |
| 2026-09-17 | $0,30 | +8,03 % | $0,27 | $0,30 | $0,27 | 2,71M |
| 2026-09-16 | $0,27 | -1,44 % | $0,28 | $0,29 | $0,27 | 1,32M |
| 2026-09-15 | $0,28 | +3,35 % | $0,26 | $0,28 | $0,26 | 2,88M |
| 2026-09-14 | $0,27 | +5,91 % | $0,25 | $0,27 | $0,23 | 2,69M |
| 2026-09-11 | $0,25 | +0,40 % | $0,25 | $0,27 | $0,25 | 2,54M |
| 2026-09-10 | $0,25 | -0,78 % | $0,26 | $0,26 | $0,25 | 1,23M |
| 2026-09-09 | $0,25 | -5,56 % | $0,27 | $0,28 | $0,25 | 1,40M |
| 2026-09-08 | $0,27 | -1,10 % | $0,27 | $0,28 | $0,26 | 2,18M |
| 2026-09-04 | $0,27 | +2,63 % | $0,26 | $0,28 | $0,25 | 2,20M |
| 2026-09-03 | $0,27 | +18,75 % | $0,23 | $0,27 | $0,22 | 8,55M |
| 2026-09-02 | $0,22 | -1,75 % | $0,22 | $0,23 | $0,22 | 1,39M |
| 2026-09-01 | $0,23 | -6,17 % | $0,25 | $0,25 | $0,22 | 2,13M |
| 2026-08-31 | $0,24 | +8,00 % | $0,23 | $0,26 | $0,22 | 5,44M |
| 2026-08-28 | $0,22 | +4,17 % | $0,22 | $0,24 | $0,22 | 3,77M |
| 2026-08-27 | $0,22 | +0,93 % | $0,21 | $0,22 | $0,21 | 1,42M |
| 2026-08-26 | $0,21 | +4,39 % | $0,20 | $0,22 | $0,20 | 1,14M |
| 2026-08-25 | $0,20 | -0,97 % | $0,21 | $0,21 | $0,20 | 1,15M |
| 2026-08-24 | $0,21 | -6,76 % | $0,23 | $0,23 | $0,20 | 2,41M |
| 2026-08-21 | $0,22 | +4,23 % | $0,22 | $0,23 | $0,21 | 2,25M |
| 2026-08-20 | $0,21 | +10,36 % | $0,19 | $0,22 | $0,19 | 4,27M |
| 2026-08-19 | $0,19 | -6,76 % | $0,19 | $0,20 | $0,18 | 4,69M |
| 2026-08-18 | $0,21 | +0,98 % | $0,20 | $0,21 | $0,20 | 2,72M |
| 2026-08-17 | $0,20 | -5,96 % | $0,22 | $0,22 | $0,20 | 1,64M |
| 2026-08-14 | $0,22 | +5,31 % | $0,21 | $0,22 | $0,20 | 954,00K |
| 2026-08-13 | $0,21 | 0,00 % | $0,21 | $0,21 | $0,20 | 1,41M |
| 2026-08-12 | $0,21 | -5,91 % | $0,22 | $0,22 | $0,20 | 1,96M |
| 2026-08-11 | $0,22 | -1,79 % | $0,22 | $0,23 | $0,21 | 1,89M |
| 2026-08-10 | $0,22 | -3,86 % | $0,23 | $0,25 | $0,22 | 3,86M |
| 2026-08-07 | $0,23 | +5,43 % | $0,25 | $0,25 | $0,23 | 5,74M |
| 2026-08-06 | $0,22 | +2,79 % | $0,22 | $0,23 | $0,21 | 2,62M |
| 2026-08-05 | $0,22 | -4,02 % | $0,23 | $0,23 | $0,21 | 1,89M |
| 2026-08-04 | $0,22 | -4,68 % | $0,23 | $0,24 | $0,22 | 2,43M |
| 2026-08-03 | $0,23 | +8,80 % | $0,22 | $0,24 | $0,21 | 5,88M |
| 2026-07-31 | $0,22 | +8,00 % | $0,20 | $0,22 | $0,19 | 5,03M |
| 2026-07-30 | $0,20 | +9,29 % | $0,19 | $0,21 | $0,19 | 5,40M |
| 2026-07-29 | $0,18 | -6,15 % | $0,19 | $0,19 | $0,18 | 2,88M |
| 2026-07-28 | $0,19 | -5,80 % | $0,21 | $0,21 | $0,19 | 2,61M |
| 2026-07-27 | $0,21 | +3,50 % | $0,20 | $0,21 | $0,19 | 2,90M |
| 2026-07-24 | $0,20 | 0,00 % | $0,20 | $0,22 | $0,20 | 4,42M |
| 2026-07-23 | $0,20 | -6,10 % | $0,22 | $0,22 | $0,20 | 4,78M |
| 2026-07-22 | $0,21 | +1,91 % | $0,21 | $0,24 | $0,20 | 5,56M |
| 2026-07-21 | $0,21 | -9,13 % | $0,23 | $0,24 | $0,21 | 5,02M |
| 2026-07-20 | $0,23 | -2,13 % | $0,23 | $0,25 | $0,22 | 3,74M |
| 2026-07-17 | $0,23 | -16,37 % | $0,27 | $0,28 | $0,23 | 7,29M |
| 2026-07-16 | $0,28 | +0,72 % | $0,28 | $0,29 | $0,25 | 5,42M |
| 2026-07-15 | $0,28 | -9,12 % | $0,30 | $0,31 | $0,28 | 5,66M |
| 2026-07-14 | $0,31 | -0,32 % | $0,30 | $0,31 | $0,28 | 7,12M |
| 2026-07-13 | $0,31 | +5,12 % | $0,30 | $0,35 | $0,30 | 15,85M |
| 2026-07-10 | $0,29 | +12,26 % | $0,26 | $0,33 | $0,25 | 22,35M |
| 2026-07-09 | $0,26 | -1,14 % | $0,26 | $0,27 | $0,25 | 5,05M |
| 2026-07-08 | $0,26 | +2,72 % | $0,25 | $0,26 | $0,22 | 9,80M |
| 2026-07-07 | $0,26 | -4,81 % | $0,25 | $0,31 | $0,24 | 61,57M |
| 2026-07-06 | $0,27 | +13,92 % | $0,24 | $0,28 | $0,23 | 23,51M |
| 2026-07-02 | $0,24 | +17,33 % | $0,20 | $0,25 | $0,20 | 18,60M |
| 2026-07-01 | $0,20 | +9,19 % | $0,18 | $0,21 | $0,17 | 11,68M |
| 2026-06-30 | $0,19 | +5,71 % | $0,17 | $0,20 | $0,16 | 40,58M |
| 2026-06-29 | $0,17 | +1,74 % | $0,17 | $0,18 | $0,17 | 2,71M |
| 2026-06-26 | $0,17 | -7,03 % | $0,18 | $0,20 | $0,16 | 15,28M |
| 2026-06-25 | $0,19 | -11,06 % | $0,20 | $0,20 | $0,19 | 2,48M |
| 2026-06-24 | $0,21 | -0,95 % | $0,20 | $0,21 | $0,19 | 4,71M |
| 2026-06-23 | $0,21 | -0,47 % | $0,20 | $0,21 | $0,19 | 3,97M |
| 2026-06-22 | $0,21 | -0,94 % | $0,21 | $0,22 | $0,20 | 5,02M |
| 2026-06-18 | $0,21 | -11,98 % | $0,21 | $0,22 | $0,18 | 16,62M |
| 2026-06-17 | $0,24 | -3,20 % | $0,25 | $0,28 | $0,23 | 34,88M |
| 2026-06-16 | $0,25 | +5,49 % | $0,24 | $0,26 | $0,23 | 36,40M |
| 2026-06-15 | $0,24 | +12,86 % | $0,21 | $0,28 | $0,19 | 130,39M |
| 2026-06-12 | $0,21 | +1,94 % | $0,22 | $0,22 | $0,20 | 6,14M |
| 2026-06-11 | $0,21 | -9,65 % | $0,23 | $0,23 | $0,20 | 4,15M |
| 2026-06-10 | $0,23 | +2,24 % | $0,22 | $0,24 | $0,19 | 8,25M |
| 2026-06-09 | $0,22 | -3,04 % | $0,22 | $0,25 | $0,21 | 5,83M |
| 2026-06-08 | $0,23 | -8,37 % | $0,25 | $0,25 | $0,22 | 2,44M |
| 2026-06-05 | $0,25 | -7,38 % | $0,28 | $0,28 | $0,25 | 1,73M |
| 2026-06-04 | $0,27 | +9,72 % | $0,26 | $0,28 | $0,25 | 2,29M |
| 2026-06-03 | $0,25 | -5,36 % | $0,27 | $0,27 | $0,25 | 1,58M |
| 2026-06-02 | $0,26 | +3,16 % | $0,26 | $0,28 | $0,26 | 2,52M |
| 2026-06-01 | $0,25 | +2,43 % | $0,25 | $0,28 | $0,25 | 3,05M |
| 2026-05-29 | $0,25 | -4,63 % | $0,26 | $0,26 | $0,25 | 775,70K |
| 2026-05-28 | $0,26 | -2,26 % | $0,26 | $0,26 | $0,26 | 601,40K |
| 2026-05-27 | $0,26 | +0,76 % | $0,26 | $0,28 | $0,25 | 2,22M |
| 2026-05-26 | $0,26 | +3,95 % | $0,27 | $0,29 | $0,25 | 2,34M |