CapsoVision, Inc. CV
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,17-0,15 (-2,37 %)
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 | $6,17 | -2,37 % | $6,35 | $6,40 | $6,12 | 128,70K |
| 2026-10-01 | $6,32 | -2,17 % | $6,40 | $6,54 | $6,25 | 159,40K |
| 2026-09-30 | $6,46 | -3,44 % | $6,72 | $6,79 | $6,37 | 155,30K |
| 2026-09-29 | $6,69 | -3,32 % | $6,90 | $6,98 | $6,55 | 245,00K |
| 2026-09-28 | $6,92 | +4,06 % | $6,60 | $6,94 | $6,50 | 352,70K |
| 2026-09-25 | $6,65 | +7,78 % | $6,18 | $6,69 | $6,17 | 184,60K |
| 2026-09-24 | $6,17 | +1,98 % | $6,05 | $6,19 | $5,88 | 216,90K |
| 2026-09-23 | $6,05 | -3,97 % | $6,26 | $6,32 | $6,03 | 443,20K |
| 2026-09-22 | $6,30 | +1,78 % | $6,25 | $6,33 | $6,00 | 271,80K |
| 2026-09-21 | $6,19 | -7,61 % | $6,91 | $6,91 | $6,07 | 170,60K |
| 2026-09-18 | $6,70 | +5,85 % | $6,26 | $6,75 | $6,26 | 1,61M |
| 2026-09-17 | $6,33 | +5,68 % | $6,04 | $6,42 | $6,01 | 174,70K |
| 2026-09-16 | $5,99 | -6,11 % | $6,40 | $6,64 | $5,98 | 509,00K |
| 2026-09-15 | $6,38 | -2,00 % | $6,50 | $6,74 | $6,35 | 250,50K |
| 2026-09-14 | $6,51 | -1,36 % | $6,60 | $6,85 | $6,50 | 224,60K |
| 2026-09-11 | $6,60 | +1,23 % | $6,54 | $6,89 | $6,51 | 207,10K |
| 2026-09-10 | $6,52 | +2,35 % | $6,29 | $6,70 | $6,29 | 163,60K |
| 2026-09-09 | $6,37 | +0,16 % | $6,30 | $6,68 | $6,24 | 185,30K |
| 2026-09-08 | $6,36 | +6,18 % | $5,99 | $6,99 | $5,99 | 391,40K |
| 2026-09-04 | $5,99 | +0,34 % | $5,93 | $6,09 | $5,92 | 38,50K |
| 2026-09-03 | $5,97 | +0,67 % | $6,01 | $6,01 | $5,83 | 62,70K |
| 2026-09-02 | $5,93 | +1,02 % | $5,88 | $6,05 | $5,88 | 58,60K |
| 2026-09-01 | $5,87 | +0,51 % | $5,80 | $5,97 | $5,78 | 62,20K |
| 2026-08-31 | $5,84 | -1,52 % | $5,95 | $6,13 | $5,81 | 58,50K |
| 2026-08-28 | $5,93 | -2,15 % | $6,13 | $6,28 | $5,93 | 83,00K |
| 2026-08-27 | $6,06 | +4,12 % | $5,80 | $6,11 | $5,75 | 75,10K |
| 2026-08-26 | $5,82 | -0,51 % | $5,88 | $5,92 | $5,77 | 50,40K |
| 2026-08-25 | $5,85 | +0,34 % | $5,89 | $6,00 | $5,78 | 74,50K |
| 2026-08-24 | $5,83 | -3,16 % | $6,05 | $6,18 | $5,82 | 77,10K |
| 2026-08-21 | $6,02 | +1,86 % | $5,95 | $6,14 | $5,86 | 68,70K |
| 2026-08-20 | $5,91 | -3,43 % | $6,12 | $6,26 | $5,89 | 105,20K |
| 2026-08-19 | $6,12 | -0,49 % | $6,17 | $6,31 | $6,05 | 91,70K |
| 2026-08-18 | $6,15 | -4,58 % | $6,40 | $6,52 | $6,03 | 150,80K |
| 2026-08-17 | $6,45 | -0,23 % | $6,28 | $6,76 | $6,28 | 69,20K |
| 2026-08-14 | $6,46 | -4,86 % | $6,50 | $6,68 | $6,10 | 151,80K |
| 2026-08-13 | $6,79 | -1,02 % | $6,91 | $7,00 | $6,72 | 74,20K |
| 2026-08-12 | $6,86 | +3,94 % | $6,61 | $6,96 | $6,53 | 95,40K |
| 2026-08-11 | $6,60 | -1,20 % | $6,69 | $6,74 | $6,51 | 79,70K |
| 2026-08-10 | $6,68 | -5,92 % | $7,00 | $7,00 | $6,66 | 90,00K |
| 2026-08-07 | $7,10 | +2,90 % | $6,98 | $7,18 | $6,97 | 113,70K |
| 2026-08-06 | $6,90 | +1,92 % | $6,70 | $6,99 | $6,55 | 69,60K |
| 2026-08-05 | $6,77 | -2,45 % | $6,91 | $6,94 | $6,41 | 139,40K |
| 2026-08-04 | $6,94 | -3,21 % | $7,16 | $7,33 | $6,82 | 120,70K |
| 2026-08-03 | $7,17 | +8,97 % | $6,71 | $7,22 | $6,71 | 114,00K |
| 2026-07-31 | $6,58 | -1,79 % | $6,67 | $6,72 | $6,54 | 66,30K |
| 2026-07-30 | $6,70 | +1,06 % | $6,69 | $6,80 | $6,55 | 68,80K |
| 2026-07-29 | $6,63 | +0,15 % | $6,62 | $6,90 | $6,62 | 113,10K |
| 2026-07-28 | $6,62 | +0,15 % | $6,69 | $6,70 | $6,51 | 57,40K |
| 2026-07-27 | $6,61 | +1,85 % | $6,58 | $6,78 | $6,54 | 83,70K |
| 2026-07-24 | $6,49 | -1,67 % | $6,65 | $6,76 | $6,40 | 70,40K |
| 2026-07-23 | $6,60 | -4,49 % | $6,83 | $6,95 | $6,48 | 109,80K |
| 2026-07-22 | $6,91 | -1,57 % | $7,12 | $7,12 | $6,82 | 106,10K |
| 2026-07-21 | $7,02 | +4,00 % | $6,76 | $7,10 | $6,73 | 101,60K |
| 2026-07-20 | $6,75 | +0,60 % | $6,72 | $6,80 | $6,51 | 69,80K |
| 2026-07-17 | $6,71 | +5,01 % | $6,34 | $6,84 | $6,28 | 186,60K |
| 2026-07-16 | $6,39 | +0,95 % | $6,32 | $6,53 | $6,25 | 66,00K |
| 2026-07-15 | $6,33 | -0,47 % | $6,38 | $6,47 | $6,15 | 81,80K |
| 2026-07-14 | $6,36 | +2,25 % | $6,20 | $6,46 | $6,03 | 76,60K |
| 2026-07-13 | $6,22 | +3,84 % | $6,21 | $6,47 | $6,03 | 135,20K |
| 2026-07-10 | $5,99 | +3,81 % | $5,81 | $6,03 | $5,66 | 87,00K |
| 2026-07-09 | $5,77 | -5,80 % | $6,06 | $6,16 | $5,70 | 150,60K |
| 2026-07-08 | $6,13 | +8,02 % | $5,86 | $6,18 | $5,78 | 268,50K |
| 2026-07-07 | $5,67 | -14,22 % | $6,62 | $6,62 | $5,62 | 367,60K |
| 2026-07-06 | $6,61 | -9,20 % | $7,23 | $7,29 | $6,58 | 175,40K |
| 2026-07-02 | $7,28 | -1,22 % | $7,33 | $7,50 | $7,05 | 136,50K |
| 2026-07-01 | $7,37 | -2,77 % | $7,69 | $7,77 | $7,14 | 162,20K |
| 2026-06-30 | $7,58 | +0,53 % | $7,62 | $7,62 | $7,31 | 141,20K |
| 2026-06-29 | $7,54 | +0,27 % | $7,48 | $7,70 | $7,08 | 271,30K |
| 2026-06-26 | $7,52 | +7,58 % | $7,07 | $7,55 | $6,82 | 1,66M |
| 2026-06-25 | $6,99 | -1,41 % | $7,09 | $7,45 | $6,91 | 121,00K |
| 2026-06-24 | $7,09 | +9,08 % | $6,50 | $7,15 | $6,50 | 151,90K |
| 2026-06-23 | $6,50 | +0,31 % | $6,44 | $6,67 | $6,34 | 90,00K |
| 2026-06-22 | $6,48 | -1,97 % | $6,55 | $6,65 | $6,36 | 77,50K |
| 2026-06-18 | $6,61 | +1,69 % | $6,55 | $6,72 | $6,41 | 186,00K |
| 2026-06-17 | $6,50 | -1,96 % | $6,63 | $6,77 | $6,34 | 239,00K |
| 2026-06-16 | $6,63 | -8,30 % | $7,19 | $7,20 | $6,60 | 310,50K |
| 2026-06-15 | $7,23 | +0,56 % | $7,20 | $7,33 | $7,03 | 75,10K |
| 2026-06-12 | $7,19 | +4,35 % | $6,97 | $7,40 | $6,86 | 99,50K |
| 2026-06-11 | $6,89 | -4,83 % | $7,25 | $7,27 | $6,82 | 85,80K |
| 2026-06-10 | $7,24 | -3,34 % | $7,60 | $7,66 | $7,23 | 149,70K |
| 2026-06-09 | $7,49 | +6,70 % | $6,88 | $7,72 | $6,88 | 119,10K |
| 2026-06-08 | $7,02 | -2,36 % | $7,19 | $7,30 | $6,76 | 98,60K |
| 2026-06-05 | $7,19 | -4,64 % | $7,54 | $7,80 | $7,05 | 127,80K |
| 2026-06-04 | $7,54 | +10,40 % | $6,83 | $7,65 | $6,80 | 281,50K |
| 2026-06-03 | $6,83 | -0,29 % | $6,80 | $6,99 | $6,44 | 140,00K |
| 2026-06-02 | $6,85 | -0,72 % | $6,86 | $7,05 | $6,70 | 80,10K |
| 2026-06-01 | $6,90 | +1,77 % | $6,82 | $7,00 | $6,67 | 80,40K |
| 2026-05-29 | $6,78 | +1,95 % | $6,61 | $6,84 | $6,50 | 74,40K |
| 2026-05-28 | $6,65 | -1,34 % | $6,78 | $6,90 | $6,61 | 80,70K |
| 2026-05-27 | $6,74 | +1,81 % | $6,63 | $6,81 | $6,59 | 51,90K |