CVRx, Inc. CVRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,55+0,02 (+1,31 %)
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 | $1,55 | +1,31 % | $1,58 | $1,66 | $1,51 | 1,05M |
| 2026-10-01 | $1,53 | -12,57 % | $1,75 | $1,79 | $1,50 | 1,46M |
| 2026-09-30 | $1,75 | -33,46 % | $2,63 | $2,65 | $1,65 | 4,27M |
| 2026-09-29 | $2,63 | +1,54 % | $2,60 | $2,76 | $2,53 | 373,40K |
| 2026-09-28 | $2,59 | -4,07 % | $2,69 | $2,79 | $2,53 | 382,00K |
| 2026-09-25 | $2,70 | +6,72 % | $2,56 | $2,70 | $2,51 | 461,60K |
| 2026-09-24 | $2,53 | -6,99 % | $2,73 | $2,73 | $2,51 | 693,70K |
| 2026-09-23 | $2,72 | -5,88 % | $2,89 | $2,89 | $2,70 | 481,70K |
| 2026-09-22 | $2,89 | -2,69 % | $2,95 | $3,07 | $2,86 | 666,20K |
| 2026-09-21 | $2,97 | -2,30 % | $3,03 | $3,06 | $2,91 | 289,10K |
| 2026-09-18 | $3,04 | +1,33 % | $2,99 | $3,07 | $2,92 | 810,50K |
| 2026-09-17 | $3,00 | -0,66 % | $3,04 | $3,10 | $2,97 | 301,20K |
| 2026-09-16 | $3,02 | +0,67 % | $2,99 | $3,13 | $2,92 | 415,90K |
| 2026-09-15 | $3,00 | 0,00 % | $2,99 | $3,08 | $2,85 | 494,90K |
| 2026-09-14 | $3,00 | +4,17 % | $2,86 | $3,00 | $2,79 | 548,40K |
| 2026-09-11 | $2,88 | +0,70 % | $2,86 | $2,90 | $2,75 | 1,00M |
| 2026-09-10 | $2,86 | +1,06 % | $2,83 | $2,86 | $2,70 | 372,90K |
| 2026-09-09 | $2,83 | -3,41 % | $2,90 | $2,95 | $2,76 | 555,20K |
| 2026-09-08 | $2,93 | -3,93 % | $3,03 | $3,05 | $2,81 | 619,60K |
| 2026-09-04 | $3,05 | +1,33 % | $2,99 | $3,11 | $2,96 | 856,00K |
| 2026-09-03 | $3,01 | -1,95 % | $3,11 | $3,17 | $2,98 | 613,90K |
| 2026-09-02 | $3,07 | +0,99 % | $3,06 | $3,16 | $2,96 | 530,00K |
| 2026-09-01 | $3,04 | +2,70 % | $2,93 | $3,06 | $2,89 | 780,70K |
| 2026-08-31 | $2,96 | +0,34 % | $2,97 | $2,99 | $2,81 | 737,80K |
| 2026-08-28 | $2,95 | -2,96 % | $3,03 | $3,15 | $2,94 | 496,70K |
| 2026-08-27 | $3,04 | -7,03 % | $3,25 | $3,29 | $3,02 | 447,50K |
| 2026-08-26 | $3,27 | -2,97 % | $3,31 | $3,40 | $3,15 | 884,40K |
| 2026-08-25 | $3,37 | +6,98 % | $3,17 | $3,42 | $3,13 | 1,12M |
| 2026-08-24 | $3,15 | +10,92 % | $2,99 | $3,29 | $2,86 | 1,62M |
| 2026-08-21 | $2,84 | 0,00 % | $2,86 | $2,96 | $2,82 | 742,10K |
| 2026-08-20 | $2,84 | +0,71 % | $2,81 | $2,95 | $2,77 | 746,50K |
| 2026-08-19 | $2,82 | +2,55 % | $2,75 | $2,85 | $2,73 | 586,70K |
| 2026-08-18 | $2,75 | 0,00 % | $2,77 | $2,99 | $2,70 | 639,00K |
| 2026-08-17 | $2,75 | -10,71 % | $3,04 | $3,08 | $2,74 | 1,04M |
| 2026-08-14 | $3,08 | +4,76 % | $3,08 | $3,24 | $2,90 | 1,90M |
| 2026-08-13 | $2,94 | +7,69 % | $2,65 | $2,97 | $2,65 | 1,22M |
| 2026-08-12 | $2,73 | +5,00 % | $2,55 | $2,74 | $2,50 | 1,37M |
| 2026-08-11 | $2,60 | +9,70 % | $2,31 | $2,68 | $2,31 | 2,59M |
| 2026-08-10 | $2,37 | -0,84 % | $2,39 | $2,39 | $2,20 | 2,78M |
| 2026-08-07 | $2,39 | -59,76 % | $3,01 | $3,08 | $2,30 | 14,77M |
| 2026-08-06 | $5,94 | +6,45 % | $5,59 | $6,00 | $5,59 | 591,30K |
| 2026-08-05 | $5,58 | +1,64 % | $5,49 | $5,64 | $5,29 | 175,00K |
| 2026-08-04 | $5,49 | -0,18 % | $5,50 | $5,57 | $5,45 | 134,50K |
| 2026-08-03 | $5,50 | +6,28 % | $5,24 | $5,59 | $5,24 | 128,80K |
| 2026-07-31 | $5,18 | -3,81 % | $5,36 | $5,36 | $5,03 | 95,40K |
| 2026-07-30 | $5,38 | +8,69 % | $5,20 | $5,39 | $4,93 | 268,70K |
| 2026-07-29 | $4,95 | 0,00 % | $4,98 | $5,14 | $4,86 | 153,90K |
| 2026-07-28 | $4,95 | +1,43 % | $4,96 | $5,15 | $4,88 | 153,60K |
| 2026-07-27 | $4,88 | +2,95 % | $4,81 | $5,00 | $4,75 | 248,30K |
| 2026-07-24 | $4,74 | -3,07 % | $4,95 | $4,99 | $4,70 | 197,40K |
| 2026-07-23 | $4,89 | -3,93 % | $5,04 | $5,09 | $4,86 | 187,50K |
| 2026-07-22 | $5,09 | +2,41 % | $4,94 | $5,10 | $4,86 | 102,80K |
| 2026-07-21 | $4,97 | +4,19 % | $4,75 | $5,03 | $4,68 | 311,20K |
| 2026-07-20 | $4,77 | -2,85 % | $4,93 | $4,97 | $4,64 | 347,50K |
| 2026-07-17 | $4,91 | -8,91 % | $5,35 | $5,42 | $4,91 | 276,10K |
| 2026-07-16 | $5,39 | +2,28 % | $5,27 | $5,90 | $5,27 | 685,90K |
| 2026-07-15 | $5,27 | +2,13 % | $5,21 | $5,32 | $5,10 | 107,40K |
| 2026-07-14 | $5,16 | -4,97 % | $5,40 | $5,42 | $5,09 | 221,30K |
| 2026-07-13 | $5,43 | 0,00 % | $5,42 | $5,61 | $5,40 | 225,20K |
| 2026-07-10 | $5,43 | +4,42 % | $5,17 | $5,44 | $5,16 | 140,50K |
| 2026-07-09 | $5,20 | -1,33 % | $5,23 | $5,36 | $5,03 | 203,40K |
| 2026-07-08 | $5,27 | -8,19 % | $5,64 | $5,68 | $5,19 | 224,00K |
| 2026-07-07 | $5,74 | +1,95 % | $5,66 | $5,93 | $5,53 | 307,60K |
| 2026-07-06 | $5,63 | +0,54 % | $5,60 | $5,72 | $5,46 | 277,60K |
| 2026-07-02 | $5,60 | +1,82 % | $5,58 | $5,75 | $5,46 | 149,50K |
| 2026-07-01 | $5,50 | +7,00 % | $5,12 | $5,53 | $5,03 | 332,20K |
| 2026-06-30 | $5,14 | -13,47 % | $5,94 | $5,94 | $5,05 | 415,00K |
| 2026-06-29 | $5,94 | +1,37 % | $5,78 | $6,01 | $5,55 | 343,60K |
| 2026-06-26 | $5,86 | +11,62 % | $5,25 | $5,90 | $5,25 | 791,40K |
| 2026-06-25 | $5,25 | +1,84 % | $5,16 | $5,48 | $5,15 | 193,80K |
| 2026-06-24 | $5,16 | +0,10 % | $5,11 | $5,29 | $5,07 | 345,00K |
| 2026-06-23 | $5,15 | +5,97 % | $4,81 | $5,30 | $4,81 | 310,80K |
| 2026-06-22 | $4,86 | -1,82 % | $4,93 | $5,15 | $4,76 | 434,80K |
| 2026-06-18 | $4,95 | +2,48 % | $4,92 | $5,01 | $4,85 | 293,20K |
| 2026-06-17 | $4,83 | -0,82 % | $4,85 | $5,05 | $4,83 | 241,40K |
| 2026-06-16 | $4,87 | -2,21 % | $5,00 | $5,00 | $4,77 | 101,00K |
| 2026-06-15 | $4,98 | -0,99 % | $5,15 | $5,24 | $4,92 | 90,20K |
| 2026-06-12 | $5,03 | +2,86 % | $4,91 | $5,04 | $4,81 | 264,40K |
| 2026-06-11 | $4,89 | +1,24 % | $4,83 | $5,18 | $4,77 | 474,90K |
| 2026-06-10 | $4,83 | -7,12 % | $5,19 | $5,22 | $4,82 | 445,50K |
| 2026-06-09 | $5,20 | -3,70 % | $5,25 | $5,41 | $4,82 | 401,70K |
| 2026-06-08 | $5,40 | +0,37 % | $5,43 | $5,56 | $5,33 | 242,00K |
| 2026-06-05 | $5,38 | -8,50 % | $5,87 | $5,95 | $5,33 | 234,80K |
| 2026-06-04 | $5,88 | +9,09 % | $5,43 | $5,89 | $5,34 | 310,40K |
| 2026-06-03 | $5,39 | -0,74 % | $5,47 | $5,58 | $5,33 | 284,10K |
| 2026-06-02 | $5,43 | 0,00 % | $5,39 | $5,51 | $5,31 | 238,30K |
| 2026-06-01 | $5,43 | -2,69 % | $5,45 | $5,76 | $5,37 | 262,60K |
| 2026-05-29 | $5,58 | -0,89 % | $5,62 | $5,77 | $5,52 | 162,50K |
| 2026-05-28 | $5,63 | -2,60 % | $5,77 | $5,91 | $5,49 | 332,30K |
| 2026-05-27 | $5,78 | -4,93 % | $6,00 | $6,23 | $5,77 | 189,80K |