Electromed, Inc. ELMD
AMEX · Vereinigte Staaten · Gesundheitstechnologie
$28,10-0,40 (-1,40 %)
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 | $28,10 | -1,40 % | $28,53 | $28,75 | $27,67 | 84,80K |
| 2026-10-01 | $28,50 | +0,96 % | $28,11 | $28,95 | $27,87 | 86,50K |
| 2026-09-30 | $28,23 | -0,35 % | $28,29 | $28,46 | $27,60 | 145,10K |
| 2026-09-29 | $28,33 | +0,57 % | $28,07 | $28,33 | $27,27 | 95,20K |
| 2026-09-28 | $28,17 | +1,04 % | $27,76 | $28,27 | $27,72 | 87,80K |
| 2026-09-25 | $27,88 | +0,07 % | $27,91 | $27,97 | $27,35 | 92,80K |
| 2026-09-24 | $27,86 | +1,05 % | $27,50 | $27,99 | $27,25 | 64,70K |
| 2026-09-23 | $27,57 | 0,00 % | $27,41 | $27,76 | $27,12 | 71,80K |
| 2026-09-22 | $27,57 | +2,11 % | $27,47 | $28,35 | $27,27 | 148,30K |
| 2026-09-21 | $27,00 | +1,77 % | $26,05 | $27,50 | $26,05 | 107,10K |
| 2026-09-18 | $26,53 | +0,68 % | $26,35 | $26,81 | $26,04 | 141,40K |
| 2026-09-17 | $26,35 | +0,76 % | $26,46 | $26,84 | $26,08 | 81,90K |
| 2026-09-16 | $26,15 | -0,53 % | $26,30 | $27,06 | $25,81 | 86,00K |
| 2026-09-15 | $26,29 | -0,42 % | $26,57 | $26,75 | $26,05 | 81,30K |
| 2026-09-14 | $26,40 | -3,12 % | $27,54 | $27,60 | $26,32 | 94,10K |
| 2026-09-11 | $27,25 | +2,25 % | $26,98 | $27,42 | $26,62 | 96,80K |
| 2026-09-10 | $26,65 | -1,55 % | $27,18 | $27,23 | $26,64 | 104,50K |
| 2026-09-09 | $27,07 | -1,60 % | $27,41 | $27,95 | $26,89 | 78,10K |
| 2026-09-08 | $27,51 | -1,75 % | $28,00 | $28,04 | $26,83 | 83,20K |
| 2026-09-04 | $28,00 | +1,41 % | $27,43 | $28,14 | $27,07 | 118,10K |
| 2026-09-03 | $27,61 | -2,23 % | $28,20 | $28,39 | $27,43 | 102,20K |
| 2026-09-02 | $28,24 | +4,21 % | $27,01 | $28,35 | $27,01 | 119,10K |
| 2026-09-01 | $27,10 | -3,11 % | $29,90 | $29,90 | $26,89 | 168,00K |
| 2026-08-31 | $27,97 | -5,51 % | $29,00 | $29,37 | $27,81 | 181,60K |
| 2026-08-28 | $29,60 | -1,79 % | $29,90 | $30,66 | $28,93 | 179,70K |
| 2026-08-27 | $30,14 | -5,13 % | $31,84 | $32,93 | $29,92 | 176,90K |
| 2026-08-26 | $31,77 | -19,24 % | $37,96 | $38,38 | $31,53 | 341,70K |
| 2026-08-25 | $39,34 | -2,36 % | $40,13 | $40,51 | $38,35 | 92,20K |
| 2026-08-24 | $40,29 | +2,13 % | $40,03 | $41,28 | $39,70 | 58,50K |
| 2026-08-21 | $39,45 | -1,37 % | $40,00 | $40,72 | $39,26 | 157,10K |
| 2026-08-20 | $40,00 | -2,13 % | $40,47 | $40,47 | $39,67 | 39,90K |
| 2026-08-19 | $40,87 | -1,33 % | $41,52 | $42,00 | $40,49 | 37,60K |
| 2026-08-18 | $41,42 | +2,96 % | $40,20 | $41,72 | $40,20 | 66,20K |
| 2026-08-17 | $40,23 | -2,40 % | $41,19 | $41,19 | $39,52 | 78,00K |
| 2026-08-14 | $41,22 | -3,10 % | $42,69 | $43,22 | $40,92 | 58,70K |
| 2026-08-13 | $42,54 | +0,14 % | $42,85 | $43,74 | $42,35 | 67,60K |
| 2026-08-12 | $42,48 | +0,21 % | $42,37 | $42,85 | $41,59 | 39,70K |
| 2026-08-11 | $42,39 | -0,45 % | $42,58 | $42,81 | $41,43 | 40,10K |
| 2026-08-10 | $42,58 | +0,92 % | $41,90 | $42,74 | $41,42 | 55,10K |
| 2026-08-07 | $42,19 | +0,36 % | $41,85 | $42,65 | $41,40 | 76,20K |
| 2026-08-06 | $42,04 | +0,41 % | $41,96 | $42,26 | $41,45 | 61,20K |
| 2026-08-05 | $41,87 | -0,69 % | $42,33 | $42,33 | $41,32 | 45,30K |
| 2026-08-04 | $42,16 | +1,39 % | $41,68 | $43,48 | $41,24 | 64,70K |
| 2026-08-03 | $41,58 | +2,09 % | $41,20 | $42,41 | $41,15 | 76,50K |
| 2026-07-31 | $40,73 | +1,14 % | $40,00 | $41,20 | $39,65 | 53,50K |
| 2026-07-30 | $40,27 | +0,27 % | $39,98 | $40,67 | $39,77 | 53,50K |
| 2026-07-29 | $40,16 | +1,72 % | $39,48 | $40,98 | $39,04 | 57,60K |
| 2026-07-28 | $39,48 | -0,95 % | $40,23 | $41,02 | $38,99 | 91,20K |
| 2026-07-27 | $39,86 | +3,78 % | $38,43 | $40,06 | $38,40 | 65,00K |
| 2026-07-24 | $38,41 | +0,60 % | $38,32 | $39,16 | $37,75 | 67,20K |
| 2026-07-23 | $38,18 | -3,39 % | $39,01 | $39,12 | $37,83 | 76,00K |
| 2026-07-22 | $39,52 | -2,47 % | $40,61 | $40,61 | $38,86 | 59,80K |
| 2026-07-21 | $40,52 | -0,88 % | $40,54 | $41,13 | $39,29 | 110,50K |
| 2026-07-20 | $40,88 | -2,90 % | $41,63 | $43,45 | $39,95 | 113,00K |
| 2026-07-17 | $42,10 | -1,64 % | $42,45 | $42,57 | $41,01 | 318,20K |
| 2026-07-16 | $42,80 | +1,21 % | $42,50 | $44,36 | $42,25 | 105,40K |
| 2026-07-15 | $42,29 | -4,62 % | $44,34 | $44,56 | $42,00 | 104,90K |
| 2026-07-14 | $44,34 | -3,59 % | $45,52 | $47,38 | $43,75 | 106,80K |
| 2026-07-13 | $45,99 | +0,74 % | $45,52 | $47,08 | $45,27 | 97,40K |
| 2026-07-10 | $45,65 | -0,37 % | $45,71 | $46,10 | $43,51 | 585,70K |
| 2026-07-09 | $45,82 | +4,28 % | $43,89 | $46,71 | $43,88 | 100,70K |
| 2026-07-08 | $43,94 | -3,85 % | $43,70 | $44,74 | $43,28 | 114,80K |
| 2026-07-07 | $45,70 | -1,32 % | $46,69 | $47,40 | $45,40 | 100,10K |
| 2026-07-06 | $46,31 | +1,94 % | $45,48 | $46,73 | $45,31 | 138,70K |
| 2026-07-02 | $45,43 | +3,09 % | $44,14 | $45,49 | $44,00 | 95,70K |
| 2026-07-01 | $44,07 | +4,18 % | $42,29 | $44,59 | $42,29 | 121,70K |
| 2026-06-30 | $42,30 | +0,17 % | $42,23 | $42,50 | $41,42 | 160,20K |
| 2026-06-29 | $42,23 | +1,86 % | $41,84 | $42,94 | $40,77 | 97,10K |
| 2026-06-26 | $41,46 | +3,52 % | $40,37 | $43,05 | $40,37 | 201,10K |
| 2026-06-25 | $40,05 | +2,38 % | $39,16 | $40,21 | $38,48 | 89,10K |
| 2026-06-24 | $39,12 | +1,53 % | $39,15 | $40,99 | $38,67 | 152,50K |
| 2026-06-23 | $38,53 | +0,34 % | $38,84 | $39,15 | $38,00 | 43,90K |
| 2026-06-22 | $38,40 | -0,72 % | $38,06 | $38,75 | $37,50 | 44,60K |
| 2026-06-18 | $38,68 | +4,15 % | $37,25 | $39,03 | $35,61 | 64,60K |
| 2026-06-17 | $37,14 | -1,09 % | $37,27 | $38,15 | $36,84 | 57,00K |
| 2026-06-16 | $37,55 | +0,29 % | $37,91 | $38,90 | $37,00 | 55,20K |
| 2026-06-15 | $37,44 | +0,81 % | $37,88 | $38,92 | $37,19 | 67,60K |
| 2026-06-12 | $37,14 | -1,25 % | $37,78 | $38,98 | $36,99 | 39,50K |
| 2026-06-11 | $37,61 | +1,16 % | $36,62 | $38,04 | $36,11 | 66,60K |
| 2026-06-10 | $37,18 | +2,45 % | $35,81 | $37,74 | $35,81 | 45,40K |
| 2026-06-09 | $36,29 | -2,13 % | $36,60 | $37,49 | $36,00 | 48,90K |
| 2026-06-08 | $37,08 | -1,62 % | $37,83 | $38,49 | $35,61 | 58,60K |
| 2026-06-05 | $37,69 | +2,64 % | $36,61 | $38,58 | $36,61 | 55,40K |
| 2026-06-04 | $36,72 | +3,00 % | $36,51 | $37,62 | $36,04 | 79,40K |
| 2026-06-03 | $35,65 | -2,54 % | $36,91 | $38,00 | $35,62 | 45,40K |
| 2026-06-02 | $36,58 | -0,14 % | $37,17 | $38,30 | $36,37 | 62,00K |
| 2026-06-01 | $36,63 | -2,89 % | $37,25 | $38,51 | $36,31 | 55,50K |
| 2026-05-29 | $37,72 | -4,00 % | $39,21 | $40,00 | $37,53 | 68,50K |
| 2026-05-28 | $39,29 | +2,69 % | $37,98 | $39,52 | $37,02 | 54,30K |
| 2026-05-27 | $38,26 | -0,10 % | $38,64 | $39,65 | $37,67 | 52,50K |