CorMedix Inc. CRMD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$7,19-0,23 (-3,10 %)
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 | $7,42 | -3,64 % | $7,65 | $7,69 | $7,40 | 1,05M |
| 2026-09-30 | $7,70 | -2,90 % | $7,95 | $7,95 | $7,66 | 948,40K |
| 2026-09-29 | $7,93 | +0,51 % | $7,91 | $7,96 | $7,82 | 817,40K |
| 2026-09-28 | $7,89 | +0,51 % | $7,77 | $7,90 | $7,77 | 485,00K |
| 2026-09-25 | $7,85 | +1,03 % | $7,79 | $7,90 | $7,69 | 606,60K |
| 2026-09-24 | $7,77 | +1,04 % | $7,70 | $7,79 | $7,62 | 946,50K |
| 2026-09-23 | $7,69 | -1,16 % | $8,03 | $8,19 | $7,63 | 812,40K |
| 2026-09-22 | $7,78 | +0,13 % | $7,83 | $7,83 | $7,69 | 788,90K |
| 2026-09-21 | $7,77 | +0,65 % | $7,72 | $7,82 | $7,62 | 505,70K |
| 2026-09-18 | $7,72 | -0,90 % | $7,65 | $7,79 | $7,62 | 1,81M |
| 2026-09-17 | $7,79 | -0,38 % | $7,86 | $7,92 | $7,70 | 684,70K |
| 2026-09-16 | $7,82 | +0,77 % | $7,78 | $7,87 | $7,72 | 664,40K |
| 2026-09-15 | $7,76 | -1,65 % | $7,90 | $7,90 | $7,71 | 717,70K |
| 2026-09-14 | $7,89 | +0,77 % | $7,83 | $7,95 | $7,75 | 920,20K |
| 2026-09-11 | $7,83 | -1,63 % | $8,04 | $8,06 | $7,82 | 820,50K |
| 2026-09-10 | $7,96 | -2,09 % | $8,11 | $8,12 | $7,92 | 857,30K |
| 2026-09-09 | $8,13 | -0,61 % | $8,18 | $8,33 | $8,08 | 928,20K |
| 2026-09-08 | $8,18 | -2,97 % | $8,28 | $8,37 | $8,11 | 1,10M |
| 2026-09-04 | $8,43 | -0,47 % | $8,45 | $8,61 | $8,31 | 792,80K |
| 2026-09-03 | $8,47 | -1,63 % | $8,69 | $8,75 | $8,43 | 706,70K |
| 2026-09-02 | $8,61 | +2,74 % | $8,40 | $8,62 | $8,33 | 1,10M |
| 2026-09-01 | $8,38 | +1,45 % | $8,25 | $8,49 | $8,18 | 880,40K |
| 2026-08-31 | $8,26 | -0,48 % | $8,26 | $8,29 | $8,06 | 980,50K |
| 2026-08-28 | $8,30 | -0,12 % | $8,28 | $8,40 | $8,19 | 775,80K |
| 2026-08-27 | $8,31 | -0,95 % | $8,49 | $8,49 | $8,28 | 703,90K |
| 2026-08-26 | $8,39 | -1,99 % | $8,60 | $8,61 | $8,37 | 865,40K |
| 2026-08-25 | $8,56 | +3,38 % | $8,35 | $8,58 | $8,28 | 1,24M |
| 2026-08-24 | $8,28 | +0,98 % | $8,28 | $8,50 | $8,18 | 1,01M |
| 2026-08-21 | $8,20 | -0,36 % | $8,29 | $8,41 | $8,16 | 1,50M |
| 2026-08-20 | $8,23 | -3,40 % | $8,49 | $8,54 | $8,19 | 1,01M |
| 2026-08-19 | $8,52 | +4,28 % | $8,30 | $8,53 | $8,11 | 1,47M |
| 2026-08-18 | $8,17 | +6,52 % | $7,71 | $8,27 | $7,71 | 2,03M |
| 2026-08-17 | $7,67 | +1,72 % | $7,55 | $8,11 | $7,48 | 2,17M |
| 2026-08-14 | $7,54 | -7,37 % | $8,05 | $8,20 | $7,46 | 2,70M |
| 2026-08-13 | $8,14 | +14,65 % | $8,39 | $8,98 | $7,76 | 6,07M |
| 2026-08-12 | $7,10 | -2,74 % | $7,30 | $7,31 | $7,10 | 1,35M |
| 2026-08-11 | $7,30 | -3,05 % | $7,60 | $7,62 | $7,25 | 1,18M |
| 2026-08-10 | $7,53 | +1,21 % | $7,40 | $7,55 | $7,31 | 842,70K |
| 2026-08-07 | $7,44 | -0,93 % | $7,58 | $7,59 | $7,40 | 740,90K |
| 2026-08-06 | $7,51 | +1,35 % | $7,43 | $7,52 | $7,38 | 702,40K |
| 2026-08-05 | $7,41 | -1,46 % | $7,52 | $7,57 | $7,37 | 615,50K |
| 2026-08-04 | $7,52 | -0,40 % | $7,60 | $7,66 | $7,48 | 651,70K |
| 2026-08-03 | $7,55 | +0,27 % | $7,60 | $7,64 | $7,40 | 856,00K |
| 2026-07-31 | $7,53 | +0,53 % | $7,49 | $7,55 | $7,30 | 637,90K |
| 2026-07-30 | $7,49 | +4,17 % | $7,28 | $7,59 | $7,23 | 1,18M |
| 2026-07-29 | $7,19 | -2,18 % | $7,36 | $7,43 | $7,13 | 1,36M |
| 2026-07-28 | $7,35 | -3,29 % | $7,60 | $7,69 | $7,27 | 1,25M |
| 2026-07-27 | $7,60 | -3,43 % | $8,00 | $8,12 | $7,58 | 1,18M |
| 2026-07-24 | $7,87 | -2,24 % | $8,07 | $8,09 | $7,83 | 625,30K |
| 2026-07-23 | $8,05 | +1,39 % | $7,85 | $8,07 | $7,76 | 698,50K |
| 2026-07-22 | $7,94 | -3,05 % | $8,18 | $8,20 | $7,86 | 860,10K |
| 2026-07-21 | $8,19 | +5,27 % | $7,82 | $8,21 | $7,82 | 1,04M |
| 2026-07-20 | $7,78 | -7,60 % | $8,48 | $8,53 | $7,69 | 1,16M |
| 2026-07-17 | $8,42 | +1,57 % | $8,14 | $8,53 | $8,14 | 694,30K |
| 2026-07-16 | $8,29 | -1,54 % | $8,39 | $8,50 | $8,25 | 874,50K |
| 2026-07-15 | $8,42 | +1,81 % | $8,26 | $8,43 | $8,11 | 648,40K |
| 2026-07-14 | $8,27 | -0,60 % | $8,29 | $8,43 | $8,22 | 806,80K |
| 2026-07-13 | $8,32 | -0,95 % | $8,28 | $8,41 | $8,22 | 886,10K |
| 2026-07-10 | $8,40 | -3,11 % | $8,68 | $8,72 | $8,22 | 808,40K |
| 2026-07-09 | $8,67 | -1,81 % | $8,86 | $8,93 | $8,67 | 811,40K |
| 2026-07-08 | $8,83 | -0,45 % | $8,91 | $8,98 | $8,76 | 824,30K |
| 2026-07-07 | $8,87 | +0,91 % | $8,73 | $8,95 | $8,61 | 841,50K |
| 2026-07-06 | $8,79 | +0,46 % | $8,73 | $8,89 | $8,54 | 1,18M |
| 2026-07-02 | $8,75 | +3,31 % | $8,55 | $8,84 | $8,42 | 1,04M |
| 2026-07-01 | $8,47 | +7,90 % | $7,99 | $8,53 | $7,98 | 1,28M |
| 2026-06-30 | $7,85 | +2,75 % | $7,65 | $7,86 | $7,58 | 1,36M |
| 2026-06-29 | $7,64 | -2,68 % | $7,72 | $7,95 | $7,50 | 1,28M |
| 2026-06-26 | $7,85 | +1,68 % | $7,73 | $7,97 | $7,59 | 4,58M |
| 2026-06-25 | $7,72 | -7,99 % | $8,53 | $8,53 | $7,63 | 3,04M |
| 2026-06-24 | $8,39 | -2,44 % | $8,69 | $8,82 | $8,39 | 1,38M |
| 2026-06-23 | $8,60 | -2,49 % | $8,75 | $8,96 | $8,60 | 1,27M |
| 2026-06-22 | $8,82 | +1,73 % | $8,70 | $9,06 | $8,70 | 1,96M |
| 2026-06-18 | $8,67 | 0,00 % | $8,84 | $8,85 | $8,65 | 2,52M |
| 2026-06-17 | $8,67 | +0,12 % | $8,66 | $8,81 | $8,64 | 1,19M |
| 2026-06-16 | $8,66 | +0,81 % | $8,60 | $8,70 | $8,46 | 847,40K |
| 2026-06-15 | $8,59 | -1,72 % | $8,91 | $8,91 | $8,49 | 1,41M |
| 2026-06-12 | $8,74 | -2,46 % | $8,95 | $9,01 | $8,72 | 968,80K |
| 2026-06-11 | $8,96 | +2,17 % | $8,81 | $9,09 | $8,73 | 1,24M |
| 2026-06-10 | $8,77 | +1,39 % | $8,65 | $8,98 | $8,61 | 1,32M |
| 2026-06-09 | $8,65 | +1,29 % | $8,61 | $8,83 | $8,46 | 1,41M |
| 2026-06-08 | $8,54 | +2,15 % | $8,45 | $8,58 | $8,36 | 1,77M |
| 2026-06-05 | $8,36 | -2,11 % | $8,59 | $8,68 | $8,33 | 906,20K |
| 2026-06-04 | $8,54 | +3,77 % | $8,28 | $8,75 | $8,15 | 1,45M |
| 2026-06-03 | $8,23 | +0,73 % | $8,19 | $8,27 | $8,09 | 835,80K |
| 2026-06-02 | $8,17 | -3,31 % | $8,40 | $8,41 | $8,10 | 964,20K |
| 2026-06-01 | $8,45 | +0,12 % | $8,40 | $8,55 | $8,34 | 1,20M |
| 2026-05-29 | $8,44 | +0,24 % | $8,41 | $8,48 | $8,26 | 1,04M |
| 2026-05-28 | $8,42 | -0,47 % | $8,43 | $8,55 | $8,36 | 1,29M |
| 2026-05-27 | $8,46 | +2,30 % | $8,29 | $8,54 | $8,25 | 1,09M |
| 2026-05-26 | $8,27 | +3,63 % | $8,07 | $8,30 | $8,02 | 1,31M |