PMGC Holdings Inc. ELAB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,36+0,13 (+4,19 %)
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 | $3,36 | +4,19 % | $3,35 | $3,45 | $3,20 | 21,10K |
| 2026-10-01 | $3,22 | -8,90 % | $3,54 | $3,54 | $2,59 | 181,70K |
| 2026-09-30 | $3,54 | -3,54 % | $3,75 | $3,75 | $3,47 | 41,30K |
| 2026-09-29 | $3,67 | -23,22 % | $4,66 | $4,97 | $3,40 | 201,50K |
| 2026-09-28 | $4,78 | +4,60 % | $4,54 | $5,56 | $4,53 | 250,70K |
| 2026-09-25 | $4,57 | +1,11 % | $4,46 | $4,60 | $4,35 | 8,70K |
| 2026-09-24 | $4,52 | -0,22 % | $4,57 | $4,71 | $4,43 | 11,80K |
| 2026-09-23 | $4,53 | +6,34 % | $4,34 | $4,64 | $4,32 | 40,00K |
| 2026-09-22 | $4,26 | -3,62 % | $4,27 | $4,52 | $4,13 | 23,20K |
| 2026-09-21 | $4,42 | -7,53 % | $4,68 | $4,74 | $4,35 | 21,80K |
| 2026-09-18 | $4,78 | +1,27 % | $4,56 | $5,07 | $4,56 | 135,00K |
| 2026-09-17 | $4,72 | -1,05 % | $4,76 | $4,78 | $4,60 | 8,30K |
| 2026-09-16 | $4,77 | -1,04 % | $4,80 | $4,88 | $4,56 | 18,00K |
| 2026-09-15 | $4,82 | +4,33 % | $4,64 | $4,90 | $4,55 | 35,50K |
| 2026-09-14 | $4,62 | +2,21 % | $4,48 | $4,82 | $4,41 | 21,20K |
| 2026-09-11 | $4,52 | -1,74 % | $4,73 | $4,74 | $4,40 | 11,40K |
| 2026-09-10 | $4,60 | -0,43 % | $4,62 | $4,80 | $4,53 | 17,80K |
| 2026-09-09 | $4,62 | -4,74 % | $4,80 | $4,89 | $4,60 | 29,10K |
| 2026-09-08 | $4,85 | -6,91 % | $5,21 | $5,35 | $4,82 | 30,20K |
| 2026-09-04 | $5,21 | -0,38 % | $5,17 | $5,35 | $5,17 | 16,00K |
| 2026-09-03 | $5,23 | +2,75 % | $5,16 | $5,39 | $5,01 | 26,00K |
| 2026-09-02 | $5,09 | +1,19 % | $4,99 | $5,36 | $4,97 | 77,40K |
| 2026-09-01 | $5,03 | -3,08 % | $5,15 | $5,30 | $5,03 | 53,80K |
| 2026-08-31 | $5,19 | -2,26 % | $5,31 | $5,38 | $5,06 | 28,70K |
| 2026-08-28 | $5,31 | -8,92 % | $5,87 | $5,97 | $5,24 | 63,90K |
| 2026-08-27 | $5,83 | -3,64 % | $6,05 | $6,08 | $5,76 | 31,40K |
| 2026-08-26 | $6,05 | +6,33 % | $5,60 | $6,20 | $5,59 | 48,00K |
| 2026-08-25 | $5,69 | -12,73 % | $6,36 | $6,40 | $5,24 | 172,30K |
| 2026-08-24 | $6,52 | -2,10 % | $6,85 | $6,85 | $6,01 | 106,40K |
| 2026-08-21 | $6,66 | +9,18 % | $6,60 | $7,29 | $5,98 | 202,40K |
| 2026-08-20 | $6,10 | +8,93 % | $5,55 | $6,50 | $5,53 | 73,57K |
| 2026-08-19 | $5,60 | -32,53 % | $8,72 | $8,72 | $5,40 | 205,10K |
| 2026-08-18 | $8,30 | -4,93 % | $8,73 | $8,77 | $8,25 | 22,67K |
| 2026-08-17 | $8,73 | -4,07 % | $9,30 | $9,30 | $8,56 | 14,51K |
| 2026-08-14 | $9,10 | +1,45 % | $9,13 | $9,60 | $9,00 | 60,16K |
| 2026-08-13 | $8,97 | -0,33 % | $8,92 | $9,20 | $8,80 | 24,27K |
| 2026-08-12 | $9,00 | -0,11 % | $9,07 | $9,10 | $8,80 | 18,04K |
| 2026-08-11 | $9,01 | -2,07 % | $9,04 | $9,20 | $8,90 | 8,86K |
| 2026-08-10 | $9,20 | +0,44 % | $8,88 | $9,30 | $8,80 | 19,59K |
| 2026-08-07 | $9,16 | -4,18 % | $9,31 | $9,57 | $9,09 | 16,65K |
| 2026-08-06 | $9,56 | -2,45 % | $9,75 | $9,75 | $9,13 | 11,03K |
| 2026-08-05 | $9,80 | -0,41 % | $9,73 | $9,80 | $9,44 | 12,78K |
| 2026-08-04 | $9,84 | +7,89 % | $9,30 | $9,91 | $8,71 | 26,90K |
| 2026-08-03 | $9,12 | -1,19 % | $9,00 | $9,48 | $8,74 | 21,76K |
| 2026-07-31 | $9,23 | -2,74 % | $9,22 | $9,40 | $9,00 | 22,36K |
| 2026-07-30 | $9,49 | +7,84 % | $8,70 | $9,49 | $8,60 | 33,06K |
| 2026-07-29 | $8,80 | -6,98 % | $9,41 | $9,41 | $8,64 | 37,59K |
| 2026-07-28 | $9,46 | +2,83 % | $9,49 | $9,50 | $8,50 | 77,14K |
| 2026-07-27 | $9,20 | +2,22 % | $8,77 | $9,20 | $8,40 | 131,89K |
| 2026-07-24 | $9,00 | -5,16 % | $9,40 | $9,50 | $8,73 | 36,29K |
| 2026-07-23 | $9,49 | -6,96 % | $10,00 | $10,00 | $9,04 | 73,23K |
| 2026-07-22 | $10,20 | -2,86 % | $10,20 | $10,45 | $10,10 | 150,22K |
| 2026-07-21 | $10,50 | -1,87 % | $10,30 | $10,60 | $10,10 | 103,43K |
| 2026-07-20 | $10,70 | 0,00 % | $10,80 | $10,80 | $10,00 | 99,24K |
| 2026-07-17 | $10,70 | -1,83 % | $10,60 | $11,20 | $10,50 | 134,83K |
| 2026-07-16 | $10,90 | +0,93 % | $10,60 | $11,00 | $10,60 | 130,80K |
| 2026-07-15 | $10,80 | -3,57 % | $10,90 | $11,40 | $10,70 | 377,11K |
| 2026-07-14 | $11,20 | +2,75 % | $10,90 | $11,60 | $10,70 | 230,69K |
| 2026-07-13 | $10,90 | -2,68 % | $10,60 | $11,50 | $10,30 | 391,69K |
| 2026-07-10 | $11,20 | +5,66 % | $12,55 | $15,60 | $10,30 | 3,56M |
| 2026-07-09 | $10,60 | 0,00 % | $10,70 | $10,70 | $10,20 | 852,13K |
| 2026-07-08 | $10,60 | -10,92 % | $11,50 | $11,90 | $10,60 | 92,49K |
| 2026-07-07 | $11,90 | -11,19 % | $11,80 | $11,90 | $11,40 | 115,03K |
| 2026-07-06 | $13,40 | +13,56 % | $12,80 | $14,50 | $12,60 | 1,48M |
| 2026-07-02 | $11,80 | -7,81 % | $11,40 | $12,40 | $10,65 | 178,12K |
| 2026-07-01 | $12,80 | +5,79 % | $13,00 | $14,00 | $11,80 | 3,64M |
| 2026-06-30 | $12,10 | 0,00 % | $12,10 | $12,50 | $11,80 | 30,52K |
| 2026-06-29 | $12,10 | +6,14 % | $11,50 | $12,70 | $11,50 | 33,40K |
| 2026-06-26 | $11,40 | -1,72 % | $11,30 | $11,60 | $11,05 | 31,94K |
| 2026-06-25 | $11,60 | -7,20 % | $12,40 | $12,50 | $11,50 | 33,82K |
| 2026-06-24 | $12,50 | -5,30 % | $13,10 | $13,40 | $12,30 | 24,86K |
| 2026-06-23 | $13,20 | -2,22 % | $13,00 | $13,50 | $12,90 | 31,53K |
| 2026-06-22 | $13,50 | -2,88 % | $13,75 | $14,10 | $13,40 | 28,73K |
| 2026-06-18 | $13,90 | -2,80 % | $14,10 | $14,20 | $13,40 | 93,63K |
| 2026-06-17 | $14,30 | -0,69 % | $14,10 | $14,90 | $14,01 | 34,94K |
| 2026-06-16 | $14,40 | -1,37 % | $14,40 | $14,60 | $14,10 | 47,12K |
| 2026-06-15 | $14,60 | -0,68 % | $14,50 | $15,05 | $14,20 | 68,94K |
| 2026-06-12 | $14,70 | -5,77 % | $15,10 | $15,70 | $14,40 | 146,98K |
| 2026-06-11 | $15,60 | +10,64 % | $14,45 | $16,00 | $14,00 | 1,64M |
| 2026-06-10 | $14,10 | 0,00 % | $13,55 | $15,50 | $13,40 | 687,80K |
| 2026-06-09 | $14,10 | -11,32 % | $15,40 | $15,85 | $14,00 | 93,05K |
| 2026-06-08 | $15,90 | +3,25 % | $16,10 | $16,70 | $15,40 | 485,56K |
| 2026-06-05 | $15,40 | -8,88 % | $16,75 | $16,80 | $15,00 | 76,51K |
| 2026-06-04 | $16,90 | -6,63 % | $17,30 | $18,20 | $16,70 | 65,06K |
| 2026-06-03 | $18,10 | +7,74 % | $16,70 | $18,30 | $16,20 | 68,96K |
| 2026-06-02 | $16,80 | -5,08 % | $16,90 | $17,60 | $16,35 | 83,80K |
| 2026-06-01 | $17,70 | 0,00 % | $18,40 | $19,70 | $17,60 | 572,03K |
| 2026-05-29 | $17,70 | -7,81 % | $18,50 | $18,50 | $16,60 | 194,44K |
| 2026-05-28 | $19,20 | +10,98 % | $17,20 | $19,20 | $16,50 | 959,82K |
| 2026-05-27 | $17,30 | -1,14 % | $17,60 | $17,60 | $16,80 | 23,23K |