Alpha Tau Medical Ltd DRTS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,51-0,40 (-2,68 %)
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 | $14,51 | -2,68 % | $14,74 | $14,97 | $14,32 | 379,90K |
| 2026-09-30 | $14,91 | -1,84 % | $15,14 | $15,34 | $14,88 | 368,90K |
| 2026-09-29 | $15,19 | +1,00 % | $15,00 | $15,30 | $14,77 | 513,90K |
| 2026-09-28 | $15,04 | +3,44 % | $14,54 | $15,20 | $14,39 | 397,40K |
| 2026-09-25 | $14,54 | -1,56 % | $14,90 | $14,92 | $14,39 | 435,40K |
| 2026-09-24 | $14,77 | +1,72 % | $14,50 | $14,80 | $14,31 | 467,00K |
| 2026-09-23 | $14,52 | -4,10 % | $15,09 | $15,25 | $14,31 | 727,00K |
| 2026-09-22 | $15,14 | -2,32 % | $15,38 | $15,45 | $15,05 | 360,40K |
| 2026-09-21 | $15,50 | +1,71 % | $15,48 | $15,59 | $15,10 | 411,40K |
| 2026-09-18 | $15,24 | -1,61 % | $15,60 | $15,63 | $15,10 | 624,20K |
| 2026-09-17 | $15,49 | +2,99 % | $15,15 | $15,79 | $15,01 | 858,70K |
| 2026-09-16 | $15,04 | +1,14 % | $14,88 | $15,20 | $14,73 | 671,00K |
| 2026-09-15 | $14,87 | +3,26 % | $14,30 | $15,00 | $14,20 | 411,60K |
| 2026-09-14 | $14,40 | -0,21 % | $14,11 | $14,84 | $14,11 | 388,00K |
| 2026-09-11 | $14,43 | -0,07 % | $14,49 | $14,62 | $14,01 | 410,40K |
| 2026-09-10 | $14,44 | +1,19 % | $14,04 | $14,81 | $13,80 | 457,20K |
| 2026-09-09 | $14,27 | -3,84 % | $14,70 | $14,84 | $14,27 | 412,00K |
| 2026-09-08 | $14,84 | -1,26 % | $15,03 | $15,08 | $14,47 | 561,50K |
| 2026-09-04 | $15,03 | +2,80 % | $14,69 | $15,17 | $14,43 | 749,30K |
| 2026-09-03 | $14,62 | +2,02 % | $15,00 | $15,07 | $14,32 | 629,70K |
| 2026-09-02 | $14,33 | +2,65 % | $14,24 | $14,65 | $13,88 | 372,50K |
| 2026-09-01 | $13,96 | -1,06 % | $13,96 | $14,40 | $13,65 | 464,80K |
| 2026-08-31 | $14,11 | -3,62 % | $14,69 | $15,00 | $14,05 | 3,12M |
| 2026-08-28 | $14,64 | -1,15 % | $14,76 | $14,90 | $14,45 | 475,30K |
| 2026-08-27 | $14,81 | -1,00 % | $14,83 | $15,10 | $14,75 | 474,50K |
| 2026-08-26 | $14,96 | +1,77 % | $14,70 | $15,00 | $14,58 | 432,50K |
| 2026-08-25 | $14,70 | 0,00 % | $14,74 | $14,98 | $14,50 | 495,00K |
| 2026-08-24 | $14,70 | -1,47 % | $14,93 | $15,00 | $14,57 | 483,40K |
| 2026-08-21 | $14,92 | +3,90 % | $14,57 | $15,02 | $14,40 | 626,20K |
| 2026-08-20 | $14,36 | -0,76 % | $14,47 | $14,60 | $14,20 | 349,20K |
| 2026-08-19 | $14,47 | +1,47 % | $14,52 | $14,70 | $14,17 | 652,00K |
| 2026-08-18 | $14,26 | +0,78 % | $14,00 | $14,57 | $13,77 | 374,80K |
| 2026-08-17 | $14,15 | -0,70 % | $14,40 | $14,55 | $13,87 | 445,30K |
| 2026-08-14 | $14,25 | -1,72 % | $14,41 | $14,52 | $14,14 | 314,40K |
| 2026-08-13 | $14,50 | +4,54 % | $14,37 | $14,75 | $14,05 | 886,30K |
| 2026-08-12 | $13,87 | -2,80 % | $14,38 | $14,40 | $13,41 | 500,60K |
| 2026-08-11 | $14,27 | +4,93 % | $13,43 | $14,30 | $13,31 | 883,00K |
| 2026-08-10 | $13,60 | +3,50 % | $13,15 | $13,74 | $13,11 | 594,70K |
| 2026-08-07 | $13,14 | +1,15 % | $13,25 | $13,50 | $13,10 | 297,00K |
| 2026-08-06 | $12,99 | -2,04 % | $13,31 | $13,55 | $12,80 | 379,20K |
| 2026-08-05 | $13,26 | +1,38 % | $12,90 | $13,49 | $12,89 | 344,00K |
| 2026-08-04 | $13,08 | +9,73 % | $12,10 | $13,13 | $12,10 | 582,80K |
| 2026-08-03 | $11,92 | +1,10 % | $11,69 | $11,94 | $11,40 | 330,50K |
| 2026-07-31 | $11,79 | -0,84 % | $11,95 | $12,22 | $11,51 | 272,20K |
| 2026-07-30 | $11,89 | +6,35 % | $11,41 | $11,95 | $11,30 | 606,20K |
| 2026-07-29 | $11,18 | -3,20 % | $11,65 | $11,72 | $10,96 | 688,80K |
| 2026-07-28 | $11,55 | -5,41 % | $12,03 | $12,24 | $11,27 | 909,20K |
| 2026-07-27 | $12,21 | -2,32 % | $12,96 | $13,09 | $12,14 | 504,00K |
| 2026-07-24 | $12,50 | -5,59 % | $13,47 | $13,50 | $12,39 | 364,50K |
| 2026-07-23 | $13,24 | +1,77 % | $13,04 | $13,51 | $12,80 | 460,90K |
| 2026-07-22 | $13,01 | -2,33 % | $13,00 | $13,47 | $12,92 | 665,90K |
| 2026-07-21 | $13,32 | -1,11 % | $13,73 | $13,80 | $12,65 | 839,00K |
| 2026-07-20 | $13,47 | -0,59 % | $13,47 | $13,90 | $13,20 | 620,30K |
| 2026-07-17 | $13,55 | +14,06 % | $11,63 | $13,80 | $11,51 | 1,10M |
| 2026-07-16 | $11,88 | -4,65 % | $12,35 | $12,50 | $11,69 | 783,90K |
| 2026-07-15 | $12,46 | +0,97 % | $12,41 | $13,00 | $12,36 | 669,20K |
| 2026-07-14 | $12,34 | +1,31 % | $12,34 | $12,67 | $12,20 | 392,10K |
| 2026-07-13 | $12,18 | -4,17 % | $12,38 | $12,55 | $11,95 | 706,10K |
| 2026-07-10 | $12,71 | -2,08 % | $12,89 | $13,40 | $12,01 | 640,40K |
| 2026-07-09 | $12,98 | +1,56 % | $12,98 | $13,28 | $12,88 | 407,40K |
| 2026-07-08 | $12,78 | +0,20 % | $12,32 | $13,08 | $12,30 | 548,50K |
| 2026-07-07 | $12,76 | -6,04 % | $13,41 | $13,43 | $12,25 | 1,08M |
| 2026-07-06 | $13,57 | +2,61 % | $13,41 | $14,11 | $13,16 | 1,62M |
| 2026-07-02 | $13,23 | +4,67 % | $12,85 | $13,23 | $12,39 | 1,15M |
| 2026-07-01 | $12,64 | +0,48 % | $12,51 | $13,06 | $12,26 | 1,11M |
| 2026-06-30 | $12,58 | +12,12 % | $11,47 | $12,61 | $11,22 | 2,24M |
| 2026-06-29 | $11,22 | +3,13 % | $10,93 | $11,59 | $10,83 | 877,80K |
| 2026-06-26 | $10,88 | -2,60 % | $10,72 | $11,30 | $10,61 | 491,60K |
| 2026-06-25 | $11,17 | +11,14 % | $10,05 | $11,22 | $10,01 | 1,06M |
| 2026-06-24 | $10,05 | +2,55 % | $10,10 | $10,25 | $9,80 | 637,80K |
| 2026-06-23 | $9,80 | -2,29 % | $9,47 | $10,16 | $9,47 | 612,60K |
| 2026-06-22 | $10,03 | +2,56 % | $9,69 | $10,19 | $9,62 | 567,90K |
| 2026-06-18 | $9,78 | +1,77 % | $9,80 | $10,20 | $9,45 | 574,40K |
| 2026-06-17 | $9,61 | +2,78 % | $9,69 | $9,88 | $9,58 | 482,30K |
| 2026-06-16 | $9,35 | -3,31 % | $9,59 | $9,66 | $9,21 | 370,00K |
| 2026-06-15 | $9,67 | -1,83 % | $9,85 | $10,03 | $9,47 | 668,50K |
| 2026-06-12 | $9,85 | +1,76 % | $9,77 | $10,20 | $9,70 | 857,40K |
| 2026-06-11 | $9,68 | +4,76 % | $9,52 | $9,91 | $9,31 | 700,80K |
| 2026-06-10 | $9,24 | +0,54 % | $9,10 | $9,48 | $8,81 | 409,10K |
| 2026-06-09 | $9,19 | -0,97 % | $9,30 | $9,62 | $8,75 | 767,50K |
| 2026-06-08 | $9,28 | -0,75 % | $9,58 | $9,78 | $9,21 | 598,30K |
| 2026-06-05 | $9,35 | -9,14 % | $10,27 | $10,29 | $9,13 | 1,39M |
| 2026-06-04 | $10,29 | -2,74 % | $10,50 | $11,33 | $10,11 | 1,48M |
| 2026-06-03 | $10,58 | +18,48 % | $9,27 | $11,00 | $9,22 | 3,24M |
| 2026-06-02 | $8,93 | -7,60 % | $9,67 | $9,67 | $8,86 | 1,09M |
| 2026-06-01 | $9,66 | -10,76 % | $10,89 | $10,89 | $9,47 | 1,97M |
| 2026-05-29 | $10,83 | +6,91 % | $10,10 | $10,97 | $9,66 | 1,45M |
| 2026-05-28 | $10,13 | -1,55 % | $10,51 | $10,54 | $9,87 | 906,70K |
| 2026-05-27 | $10,29 | -0,77 % | $10,25 | $10,43 | $9,93 | 365,40K |
| 2026-05-26 | $10,37 | +3,29 % | $10,20 | $10,72 | $9,93 | 796,30K |