Elutia Inc Class A ELUT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7790-0,02 (-2,63 %)
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 | $0,78 | -2,63 % | $0,78 | $0,82 | $0,67 | 1,27M |
| 2026-10-01 | $0,80 | +1,27 % | $0,79 | $0,81 | $0,79 | 6,05M |
| 2026-09-30 | $0,79 | +0,13 % | $0,79 | $0,81 | $0,79 | 21,90K |
| 2026-09-29 | $0,79 | -2,59 % | $0,80 | $0,82 | $0,79 | 11,50K |
| 2026-09-28 | $0,81 | -1,22 % | $0,82 | $0,83 | $0,81 | 5,60K |
| 2026-09-25 | $0,82 | -1,20 % | $0,82 | $0,83 | $0,81 | 34,70K |
| 2026-09-24 | $0,83 | -4,38 % | $0,90 | $0,90 | $0,82 | 16,30K |
| 2026-09-23 | $0,87 | +7,16 % | $0,85 | $0,88 | $0,85 | 19,70K |
| 2026-09-22 | $0,81 | -5,04 % | $0,85 | $0,85 | $0,80 | 64,90K |
| 2026-09-21 | $0,85 | +0,35 % | $0,85 | $0,87 | $0,85 | 23,20K |
| 2026-09-18 | $0,85 | 0,00 % | $0,88 | $0,88 | $0,85 | 32,50K |
| 2026-09-17 | $0,85 | +4,94 % | $0,86 | $0,89 | $0,82 | 79,70K |
| 2026-09-16 | $0,81 | +1,25 % | $0,83 | $0,83 | $0,79 | 18,20K |
| 2026-09-15 | $0,80 | +1,91 % | $0,77 | $0,85 | $0,77 | 15,80K |
| 2026-09-14 | $0,79 | -3,09 % | $0,79 | $0,87 | $0,79 | 68,00K |
| 2026-09-11 | $0,81 | +1,25 % | $0,82 | $0,83 | $0,77 | 25,00K |
| 2026-09-10 | $0,80 | 0,00 % | $0,79 | $0,89 | $0,79 | 30,80K |
| 2026-09-09 | $0,80 | -3,61 % | $0,82 | $0,91 | $0,80 | 33,50K |
| 2026-09-08 | $0,83 | +1,10 % | $0,82 | $0,95 | $0,80 | 24,60K |
| 2026-09-04 | $0,82 | -2,26 % | $0,85 | $0,89 | $0,82 | 38,10K |
| 2026-09-03 | $0,84 | -0,59 % | $0,88 | $0,93 | $0,84 | 8,70K |
| 2026-09-02 | $0,85 | -1,86 % | $0,86 | $0,94 | $0,84 | 9,50K |
| 2026-09-01 | $0,86 | -0,35 % | $0,89 | $0,95 | $0,84 | 22,70K |
| 2026-08-31 | $0,86 | -1,82 % | $0,88 | $0,90 | $0,84 | 54,20K |
| 2026-08-28 | $0,88 | 0,00 % | $0,91 | $0,94 | $0,87 | 138,60K |
| 2026-08-27 | $0,88 | -12,00 % | $1,02 | $1,05 | $0,85 | 231,40K |
| 2026-08-26 | $1,00 | -0,99 % | $1,01 | $1,02 | $1,00 | 16,30K |
| 2026-08-25 | $1,01 | +5,76 % | $0,95 | $1,03 | $0,95 | 135,70K |
| 2026-08-24 | $0,95 | +0,42 % | $0,95 | $0,96 | $0,90 | 8,00K |
| 2026-08-21 | $0,95 | +5,43 % | $0,93 | $0,95 | $0,92 | 3,20K |
| 2026-08-20 | $0,90 | -2,28 % | $0,89 | $0,95 | $0,89 | 47,90K |
| 2026-08-19 | $0,92 | +1,43 % | $0,94 | $0,95 | $0,88 | 44,70K |
| 2026-08-18 | $0,91 | -6,76 % | $0,99 | $0,99 | $0,89 | 58,40K |
| 2026-08-17 | $0,98 | +3,72 % | $0,95 | $1,00 | $0,92 | 84,80K |
| 2026-08-14 | $0,94 | +9,42 % | $0,88 | $0,95 | $0,86 | 71,10K |
| 2026-08-13 | $0,86 | +5,13 % | $0,81 | $0,87 | $0,76 | 122,30K |
| 2026-08-12 | $0,82 | +2,00 % | $0,82 | $0,86 | $0,78 | 14,30K |
| 2026-08-11 | $0,80 | -1,47 % | $0,87 | $0,87 | $0,78 | 30,40K |
| 2026-08-10 | $0,81 | -4,24 % | $0,87 | $0,90 | $0,81 | 30,80K |
| 2026-08-07 | $0,85 | -3,52 % | $0,88 | $0,89 | $0,85 | 22,50K |
| 2026-08-06 | $0,88 | +1,03 % | $0,86 | $0,89 | $0,86 | 13,10K |
| 2026-08-05 | $0,87 | 0,00 % | $0,87 | $0,90 | $0,82 | 39,10K |
| 2026-08-04 | $0,87 | +0,58 % | $0,87 | $0,89 | $0,85 | 28,10K |
| 2026-08-03 | $0,87 | +1,17 % | $0,85 | $0,89 | $0,83 | 41,70K |
| 2026-07-31 | $0,86 | -5,30 % | $0,89 | $0,91 | $0,81 | 160,30K |
| 2026-07-30 | $0,90 | +2,84 % | $0,88 | $0,93 | $0,88 | 69,60K |
| 2026-07-29 | $0,88 | -3,83 % | $0,90 | $0,93 | $0,87 | 28,10K |
| 2026-07-28 | $0,92 | -4,69 % | $0,93 | $0,94 | $0,90 | 23,60K |
| 2026-07-27 | $0,96 | +3,23 % | $0,97 | $0,99 | $0,90 | 21,70K |
| 2026-07-24 | $0,93 | -0,32 % | $0,95 | $1,00 | $0,90 | 67,70K |
| 2026-07-23 | $0,93 | +0,11 % | $0,90 | $0,96 | $0,90 | 50,20K |
| 2026-07-22 | $0,93 | -1,89 % | $0,94 | $0,95 | $0,91 | 87,40K |
| 2026-07-21 | $0,95 | +2,15 % | $0,93 | $0,96 | $0,92 | 49,80K |
| 2026-07-20 | $0,93 | -2,11 % | $0,94 | $0,95 | $0,92 | 26,40K |
| 2026-07-17 | $0,95 | 0,00 % | $0,96 | $0,98 | $0,88 | 251,40K |
| 2026-07-16 | $0,95 | -1,04 % | $0,96 | $1,00 | $0,95 | 831,90K |
| 2026-07-15 | $0,96 | +5,26 % | $0,92 | $0,96 | $0,92 | 26,00K |
| 2026-07-14 | $0,91 | -0,33 % | $0,92 | $0,95 | $0,90 | 38,40K |
| 2026-07-13 | $0,92 | -4,98 % | $0,94 | $1,02 | $0,92 | 42,60K |
| 2026-07-10 | $0,96 | -0,93 % | $0,99 | $0,99 | $0,96 | 7,90K |
| 2026-07-09 | $0,97 | +2,32 % | $0,99 | $1,02 | $0,94 | 27,70K |
| 2026-07-08 | $0,95 | -1,04 % | $0,98 | $0,98 | $0,95 | 1,90K |
| 2026-07-07 | $0,96 | +1,27 % | $0,92 | $1,01 | $0,92 | 66,70K |
| 2026-07-06 | $0,95 | +1,72 % | $0,92 | $0,95 | $0,89 | 28,90K |
| 2026-07-02 | $0,93 | -1,27 % | $0,95 | $0,98 | $0,93 | 17,60K |
| 2026-07-01 | $0,94 | -3,67 % | $0,92 | $0,96 | $0,91 | 149,90K |
| 2026-06-30 | $0,98 | +2,40 % | $0,98 | $0,99 | $0,95 | 17,70K |
| 2026-06-29 | $0,96 | -4,20 % | $1,03 | $1,03 | $0,93 | 140,60K |
| 2026-06-26 | $1,00 | +5,38 % | $0,94 | $1,00 | $0,94 | 91,80K |
| 2026-06-25 | $0,95 | -3,36 % | $1,00 | $1,01 | $0,93 | 66,90K |
| 2026-06-24 | $0,98 | -4,76 % | $1,04 | $1,04 | $0,98 | 95,60K |
| 2026-06-23 | $1,03 | +3,00 % | $0,98 | $1,07 | $0,98 | 76,50K |
| 2026-06-22 | $1,00 | -5,66 % | $1,04 | $1,07 | $1,00 | 74,80K |
| 2026-06-18 | $1,06 | +6,96 % | $1,00 | $1,06 | $1,00 | 173,00K |
| 2026-06-17 | $0,99 | +4,32 % | $0,97 | $1,02 | $0,96 | 26,80K |
| 2026-06-16 | $0,95 | -1,96 % | $0,97 | $0,99 | $0,95 | 82,00K |
| 2026-06-15 | $0,97 | +0,94 % | $0,96 | $1,02 | $0,96 | 88,10K |
| 2026-06-12 | $0,96 | +0,31 % | $1,01 | $1,01 | $0,93 | 79,50K |
| 2026-06-11 | $0,96 | -7,98 % | $1,01 | $1,07 | $0,95 | 163,00K |
| 2026-06-10 | $1,04 | +7,22 % | $0,95 | $1,10 | $0,95 | 118,70K |
| 2026-06-09 | $0,97 | -2,02 % | $1,02 | $1,02 | $0,95 | 61,50K |
| 2026-06-08 | $0,99 | -0,90 % | $1,00 | $1,03 | $0,97 | 24,40K |
| 2026-06-05 | $1,00 | -4,86 % | $1,06 | $1,06 | $1,00 | 57,40K |
| 2026-06-04 | $1,05 | +6,06 % | $0,98 | $1,07 | $0,98 | 219,50K |
| 2026-06-03 | $0,99 | -4,81 % | $1,05 | $1,05 | $0,95 | 145,70K |
| 2026-06-02 | $1,04 | -1,89 % | $1,06 | $1,07 | $1,03 | 48,50K |
| 2026-06-01 | $1,06 | -8,62 % | $1,17 | $1,17 | $1,04 | 235,80K |
| 2026-05-29 | $1,16 | +3,57 % | $1,10 | $1,18 | $1,10 | 75,00K |
| 2026-05-28 | $1,12 | -0,88 % | $1,11 | $1,13 | $1,08 | 47,60K |
| 2026-05-27 | $1,13 | -0,88 % | $1,15 | $1,17 | $1,12 | 31,00K |