electroCore, Inc. ECOR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,14-0,17 (-1,70 %)
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 | $10,14 | -1,70 % | $10,47 | $11,02 | $9,92 | 122,20K |
| 2026-10-01 | $10,31 | -4,67 % | $11,00 | $11,08 | $10,00 | 97,50K |
| 2026-09-30 | $10,82 | -0,55 % | $10,73 | $11,09 | $10,65 | 49,20K |
| 2026-09-29 | $10,88 | -1,36 % | $11,16 | $11,33 | $10,52 | 63,30K |
| 2026-09-28 | $11,03 | -0,81 % | $11,00 | $11,28 | $10,73 | 114,30K |
| 2026-09-25 | $11,12 | -2,03 % | $11,34 | $11,47 | $11,00 | 52,20K |
| 2026-09-24 | $11,35 | -0,61 % | $11,43 | $11,74 | $11,18 | 68,90K |
| 2026-09-23 | $11,42 | -7,08 % | $12,04 | $12,13 | $11,25 | 113,30K |
| 2026-09-22 | $12,29 | +2,46 % | $12,18 | $12,70 | $11,99 | 126,20K |
| 2026-09-21 | $11,99 | +2,70 % | $11,74 | $12,12 | $11,35 | 120,10K |
| 2026-09-18 | $11,68 | +2,64 % | $11,35 | $11,68 | $11,14 | 97,70K |
| 2026-09-17 | $11,38 | +6,85 % | $10,80 | $11,93 | $10,46 | 213,80K |
| 2026-09-16 | $10,65 | +5,97 % | $10,07 | $10,68 | $9,86 | 137,30K |
| 2026-09-15 | $10,05 | +2,97 % | $9,78 | $10,29 | $9,45 | 84,90K |
| 2026-09-14 | $9,76 | +1,46 % | $9,60 | $9,91 | $9,48 | 38,50K |
| 2026-09-11 | $9,62 | +4,68 % | $9,19 | $9,99 | $9,19 | 40,20K |
| 2026-09-10 | $9,19 | +2,22 % | $8,70 | $9,40 | $8,70 | 85,40K |
| 2026-09-09 | $8,99 | -0,99 % | $8,90 | $9,19 | $8,90 | 27,00K |
| 2026-09-08 | $9,08 | -1,41 % | $9,08 | $9,19 | $8,87 | 24,20K |
| 2026-09-04 | $9,21 | 0,00 % | $9,18 | $9,41 | $9,02 | 20,00K |
| 2026-09-03 | $9,21 | -3,15 % | $9,50 | $9,70 | $8,96 | 32,70K |
| 2026-09-02 | $9,51 | +5,08 % | $9,09 | $9,63 | $8,75 | 82,20K |
| 2026-09-01 | $9,05 | -4,64 % | $9,32 | $9,55 | $8,99 | 180,00K |
| 2026-08-31 | $9,49 | -1,40 % | $9,51 | $9,87 | $9,20 | 96,40K |
| 2026-08-28 | $9,63 | -0,88 % | $9,63 | $9,99 | $9,22 | 87,10K |
| 2026-08-27 | $9,71 | -6,18 % | $10,59 | $10,67 | $9,66 | 64,10K |
| 2026-08-26 | $10,35 | +9,29 % | $9,45 | $10,35 | $9,45 | 78,00K |
| 2026-08-25 | $9,47 | -1,87 % | $9,56 | $9,97 | $9,23 | 109,30K |
| 2026-08-24 | $9,65 | -8,27 % | $10,52 | $10,52 | $9,48 | 45,50K |
| 2026-08-21 | $10,52 | +3,04 % | $10,33 | $10,95 | $10,00 | 59,90K |
| 2026-08-20 | $10,21 | -5,55 % | $10,70 | $10,81 | $9,64 | 182,70K |
| 2026-08-19 | $10,81 | +5,26 % | $10,35 | $10,93 | $9,85 | 74,50K |
| 2026-08-18 | $10,27 | +0,20 % | $10,26 | $10,54 | $10,02 | 47,20K |
| 2026-08-17 | $10,25 | +2,81 % | $10,15 | $10,68 | $10,00 | 144,30K |
| 2026-08-14 | $9,97 | +0,30 % | $9,71 | $10,39 | $9,68 | 119,80K |
| 2026-08-13 | $9,94 | +5,74 % | $9,53 | $10,05 | $8,74 | 109,40K |
| 2026-08-12 | $9,40 | +3,07 % | $9,00 | $9,50 | $8,72 | 81,10K |
| 2026-08-11 | $9,12 | +1,79 % | $8,79 | $9,37 | $8,66 | 76,60K |
| 2026-08-10 | $8,96 | +10,75 % | $8,02 | $8,99 | $7,68 | 51,60K |
| 2026-08-07 | $8,09 | +20,75 % | $6,70 | $8,82 | $6,35 | 214,00K |
| 2026-08-06 | $6,70 | +2,60 % | $6,36 | $6,71 | $5,80 | 203,50K |
| 2026-08-05 | $6,53 | +4,82 % | $6,36 | $6,56 | $6,10 | 25,90K |
| 2026-08-04 | $6,23 | +2,30 % | $6,00 | $6,68 | $6,00 | 197,90K |
| 2026-08-03 | $6,09 | +0,08 % | $6,03 | $6,32 | $5,74 | 144,00K |
| 2026-07-31 | $6,09 | -3,26 % | $6,24 | $6,33 | $5,98 | 37,10K |
| 2026-07-30 | $6,29 | +3,62 % | $6,14 | $6,61 | $6,01 | 59,40K |
| 2026-07-29 | $6,07 | -0,33 % | $6,10 | $6,38 | $5,97 | 56,10K |
| 2026-07-28 | $6,09 | +0,66 % | $6,02 | $6,42 | $6,00 | 25,10K |
| 2026-07-27 | $6,05 | -2,26 % | $6,27 | $6,42 | $5,88 | 31,50K |
| 2026-07-24 | $6,19 | -2,75 % | $6,65 | $6,65 | $5,95 | 30,30K |
| 2026-07-23 | $6,36 | +0,55 % | $6,31 | $6,91 | $6,10 | 40,10K |
| 2026-07-22 | $6,33 | -1,09 % | $6,42 | $6,51 | $6,01 | 48,30K |
| 2026-07-21 | $6,40 | +5,44 % | $6,11 | $6,51 | $5,99 | 78,20K |
| 2026-07-20 | $6,07 | +3,23 % | $5,99 | $6,26 | $5,73 | 42,10K |
| 2026-07-17 | $5,88 | +1,73 % | $5,69 | $6,25 | $5,63 | 38,80K |
| 2026-07-16 | $5,78 | -4,15 % | $6,00 | $6,23 | $5,72 | 73,40K |
| 2026-07-15 | $6,03 | -1,95 % | $6,25 | $6,29 | $5,89 | 66,30K |
| 2026-07-14 | $6,15 | -5,67 % | $6,54 | $6,75 | $6,00 | 83,10K |
| 2026-07-13 | $6,52 | -1,14 % | $6,59 | $6,77 | $6,37 | 35,60K |
| 2026-07-10 | $6,59 | -0,68 % | $6,64 | $7,05 | $6,54 | 30,60K |
| 2026-07-09 | $6,64 | +1,68 % | $6,60 | $6,76 | $6,05 | 156,10K |
| 2026-07-08 | $6,53 | -17,45 % | $7,69 | $7,93 | $6,30 | 323,80K |
| 2026-07-07 | $7,91 | -4,47 % | $8,25 | $8,30 | $7,72 | 146,80K |
| 2026-07-06 | $8,28 | -5,59 % | $8,85 | $9,53 | $7,68 | 79,80K |
| 2026-07-02 | $8,77 | +5,66 % | $8,84 | $8,93 | $7,91 | 54,30K |
| 2026-07-01 | $8,30 | -3,94 % | $8,49 | $8,96 | $8,06 | 113,70K |
| 2026-06-30 | $8,64 | +6,40 % | $8,10 | $8,72 | $7,88 | 56,00K |
| 2026-06-29 | $8,12 | +3,57 % | $7,99 | $8,50 | $7,70 | 129,00K |
| 2026-06-26 | $7,84 | +9,04 % | $6,98 | $8,07 | $6,89 | 64,50K |
| 2026-06-25 | $7,19 | -5,02 % | $7,67 | $7,78 | $7,19 | 64,80K |
| 2026-06-24 | $7,57 | -9,34 % | $8,45 | $8,99 | $7,54 | 85,50K |
| 2026-06-23 | $8,35 | +2,83 % | $7,98 | $8,54 | $7,93 | 65,20K |
| 2026-06-22 | $8,12 | -3,62 % | $8,39 | $8,65 | $8,00 | 78,50K |
| 2026-06-18 | $8,43 | -3,11 % | $8,74 | $8,84 | $7,85 | 135,60K |
| 2026-06-17 | $8,69 | +0,23 % | $8,60 | $9,03 | $8,50 | 44,00K |
| 2026-06-16 | $8,68 | -4,77 % | $9,18 | $9,52 | $8,48 | 134,20K |
| 2026-06-15 | $9,11 | -11,12 % | $10,44 | $10,49 | $9,07 | 159,10K |
| 2026-06-12 | $10,25 | +0,69 % | $10,17 | $10,45 | $9,80 | 153,50K |
| 2026-06-11 | $10,18 | +2,52 % | $9,86 | $10,34 | $9,45 | 67,20K |
| 2026-06-10 | $9,93 | +4,31 % | $9,45 | $10,40 | $9,30 | 168,50K |
| 2026-06-09 | $9,52 | -1,24 % | $9,64 | $10,03 | $8,70 | 118,90K |
| 2026-06-08 | $9,64 | +10,55 % | $8,97 | $9,66 | $8,72 | 131,70K |
| 2026-06-05 | $8,72 | -12,27 % | $9,90 | $9,99 | $8,55 | 136,40K |
| 2026-06-04 | $9,94 | +0,81 % | $9,72 | $10,14 | $9,03 | 422,90K |
| 2026-06-03 | $9,86 | +4,34 % | $9,31 | $10,09 | $9,20 | 133,50K |
| 2026-06-02 | $9,45 | -8,70 % | $10,10 | $10,11 | $8,58 | 198,60K |
| 2026-06-01 | $10,35 | +6,05 % | $9,99 | $10,37 | $9,31 | 96,20K |
| 2026-05-29 | $9,76 | +5,63 % | $9,19 | $10,27 | $9,08 | 347,00K |
| 2026-05-28 | $9,24 | 0,00 % | $9,24 | $9,36 | $8,79 | 222,00K |
| 2026-05-27 | $9,24 | +3,70 % | $8,95 | $9,68 | $8,65 | 316,10K |