EMvision Medical Devices Ltd. EMV
ASX · Australien · Gesundheitstechnologie
AUD 1,57-0,02 (-1,26 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · 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 | AUD 1,57 | -1,26 % | AUD 1,55 | AUD 1,60 | AUD 1,53 | 58,02K |
| 2026-09-30 | AUD 1,59 | -1,85 % | AUD 1,60 | AUD 1,62 | AUD 1,55 | 80,65K |
| 2026-09-29 | AUD 1,62 | -4,71 % | AUD 1,68 | AUD 1,68 | AUD 1,58 | 111,23K |
| 2026-09-28 | AUD 1,70 | -2,30 % | AUD 1,75 | AUD 1,75 | AUD 1,68 |
| 21,35K |
| 2026-09-25 | AUD 1,74 | +0,58 % | AUD 1,72 | AUD 1,74 | AUD 1,72 | 9,27K |
| 2026-09-24 | AUD 1,73 | -0,57 % | AUD 1,70 | AUD 1,73 | AUD 1,68 | 3,97K |
| 2026-09-23 | AUD 1,74 | -1,14 % | AUD 1,80 | AUD 1,80 | AUD 1,71 | 41,04K |
| 2026-09-22 | AUD 1,76 | +4,76 % | AUD 1,69 | AUD 1,76 | AUD 1,69 | 49,13K |
| 2026-09-21 | AUD 1,68 | -1,75 % | AUD 1,67 | AUD 1,71 | AUD 1,63 | 17,75K |
| 2026-09-18 | AUD 1,71 | +3,95 % | AUD 1,65 | AUD 1,71 | AUD 1,65 | 14,97K |
| 2026-09-17 | AUD 1,64 | -5,19 % | AUD 1,67 | AUD 1,67 | AUD 1,64 | 7,35K |
| 2026-09-16 | AUD 1,74 | +0,58 % | AUD 1,71 | AUD 1,75 | AUD 1,70 | 26,10K |
| 2026-09-15 | AUD 1,73 | +2,37 % | AUD 1,68 | AUD 1,73 | AUD 1,64 | 28,13K |
| 2026-09-14 | AUD 1,68 | -3,44 % | AUD 1,70 | AUD 1,71 | AUD 1,67 | 8,84K |
| 2026-09-11 | AUD 1,75 | 0,00 % | AUD 1,75 | AUD 1,75 | AUD 1,70 | 5,92K |
| 2026-09-10 | AUD 1,75 | -3,06 % | AUD 1,79 | AUD 1,79 | AUD 1,72 | 31,18K |
| 2026-09-09 | AUD 1,80 | -2,17 % | AUD 1,81 | AUD 1,82 | AUD 1,75 | 39,95K |
| 2026-09-08 | AUD 1,84 | -2,13 % | AUD 1,87 | AUD 1,87 | AUD 1,82 | 19,17K |
| 2026-09-07 | AUD 1,88 | 0,00 % | AUD 1,88 | AUD 1,88 | AUD 1,85 | 8,43K |
| 2026-09-04 | AUD 1,88 | +5,62 % | AUD 1,78 | AUD 1,89 | AUD 1,78 | 91,17K |
| 2026-09-03 | AUD 1,78 | +1,42 % | AUD 1,78 | AUD 1,80 | AUD 1,75 | 41,35K |
| 2026-09-02 | AUD 1,75 | +1,45 % | AUD 1,70 | AUD 1,77 | AUD 1,70 | 43,21K |
| 2026-09-01 | AUD 1,73 | +1,17 % | AUD 1,76 | AUD 1,76 | AUD 1,71 | 27,24K |
| 2026-08-31 | AUD 1,71 | +2,40 % | AUD 1,70 | AUD 1,71 | AUD 1,63 | 48,76K |
| 2026-08-28 | AUD 1,67 | -3,19 % | AUD 1,68 | AUD 1,71 | AUD 1,64 | 38,01K |
| 2026-08-27 | AUD 1,73 | 0,00 % | AUD 1,72 | AUD 1,73 | AUD 1,70 | 12,85K |
| 2026-08-26 | AUD 1,73 | -4,17 % | AUD 1,76 | AUD 1,76 | AUD 1,73 | 29,81K |
| 2026-08-25 | AUD 1,80 | 0,00 % | AUD 1,80 | AUD 1,80 | AUD 1,76 | 30,08K |
| 2026-08-24 | AUD 1,80 | -0,55 % | AUD 1,77 | AUD 1,81 | AUD 1,76 | 78,13K |
| 2026-08-21 | AUD 1,81 | +0,84 % | AUD 1,79 | AUD 1,82 | AUD 1,79 | 50,03K |
| 2026-08-20 | AUD 1,79 | -0,55 % | AUD 1,80 | AUD 1,80 | AUD 1,77 | 40,66K |
| 2026-08-19 | AUD 1,80 | +1,98 % | AUD 1,78 | AUD 1,87 | AUD 1,77 | 54,55K |
| 2026-08-18 | AUD 1,77 | +1,14 % | AUD 1,75 | AUD 1,77 | AUD 1,74 | 25,72K |
| 2026-08-17 | AUD 1,75 | -1,41 % | AUD 1,77 | AUD 1,77 | AUD 1,70 | 17,89K |
| 2026-08-14 | AUD 1,77 | +2,60 % | AUD 1,73 | AUD 1,77 | AUD 1,70 | 42,73K |
| 2026-08-13 | AUD 1,73 | -1,98 % | AUD 1,76 | AUD 1,76 | AUD 1,70 | 20,52K |
| 2026-08-12 | AUD 1,76 | +3,22 % | AUD 1,71 | AUD 1,76 | AUD 1,66 | 30,58K |
| 2026-08-11 | AUD 1,71 | +1,18 % | AUD 1,69 | AUD 1,74 | AUD 1,65 | 50,70K |
| 2026-08-10 | AUD 1,69 | +5,63 % | AUD 1,64 | AUD 1,69 | AUD 1,63 | 30,67K |
| 2026-08-07 | AUD 1,60 | -1,23 % | AUD 1,62 | AUD 1,62 | AUD 1,56 | 17,92K |
| 2026-08-06 | AUD 1,62 | +6,23 % | AUD 1,52 | AUD 1,62 | AUD 1,52 | 34,85K |
| 2026-08-05 | AUD 1,52 | -3,48 % | AUD 1,61 | AUD 1,61 | AUD 1,52 | 23,10K |
| 2026-08-04 | AUD 1,58 | -1,25 % | AUD 1,62 | AUD 1,62 | AUD 1,56 | 17,65K |
| 2026-08-03 | AUD 1,60 | +0,31 % | AUD 1,60 | AUD 1,64 | AUD 1,51 | 43,63K |
| 2026-07-31 | AUD 1,60 | +4,25 % | AUD 1,53 | AUD 1,60 | AUD 1,50 | 27,23K |
| 2026-07-30 | AUD 1,53 | -1,29 % | AUD 1,54 | AUD 1,54 | AUD 1,50 | 29,68K |
| 2026-07-29 | AUD 1,55 | 0,00 % | AUD 1,57 | AUD 1,59 | AUD 1,54 | 11,78K |
| 2026-07-28 | AUD 1,55 | -3,13 % | AUD 1,59 | AUD 1,60 | AUD 1,55 | 11,76K |
| 2026-07-27 | AUD 1,60 | +3,90 % | AUD 1,57 | AUD 1,61 | AUD 1,55 | 21,03K |
| 2026-07-24 | AUD 1,54 | -5,23 % | AUD 1,63 | AUD 1,63 | AUD 1,52 | 41,76K |
| 2026-07-23 | AUD 1,63 | -0,61 % | AUD 1,63 | AUD 1,63 | AUD 1,63 | 1,01K |
| 2026-07-22 | AUD 1,63 | -0,30 % | AUD 1,62 | AUD 1,64 | AUD 1,60 | 36,91K |
| 2026-07-21 | AUD 1,64 | -2,09 % | AUD 1,64 | AUD 1,67 | AUD 1,64 | 53,33K |
| 2026-07-20 | AUD 1,67 | +3,40 % | AUD 1,61 | AUD 1,67 | AUD 1,59 | 46,48K |
| 2026-07-17 | AUD 1,62 | -4,42 % | AUD 1,70 | AUD 1,70 | AUD 1,60 | 30,98K |
| 2026-07-16 | AUD 1,70 | -3,69 % | AUD 1,70 | AUD 1,72 | AUD 1,65 | 62,25K |
| 2026-07-15 | AUD 1,76 | +15,41 % | AUD 1,54 | AUD 1,76 | AUD 1,54 | 34,28K |
| 2026-07-14 | AUD 1,52 | +1,33 % | AUD 1,50 | AUD 1,57 | AUD 1,47 | 75,81K |
| 2026-07-13 | AUD 1,50 | +0,33 % | AUD 1,51 | AUD 1,51 | AUD 1,48 | 32,22K |
| 2026-07-10 | AUD 1,50 | -0,66 % | AUD 1,50 | AUD 1,51 | AUD 1,49 | 31,57K |
| 2026-07-09 | AUD 1,51 | +0,67 % | AUD 1,50 | AUD 1,51 | AUD 1,50 | 19,37K |
| 2026-07-08 | AUD 1,50 | -3,23 % | AUD 1,55 | AUD 1,55 | AUD 1,50 | 11,40K |
| 2026-07-07 | AUD 1,55 | -0,96 % | AUD 1,58 | AUD 1,58 | AUD 1,54 | 5,73K |
| 2026-07-06 | AUD 1,57 | -0,32 % | AUD 1,54 | AUD 1,58 | AUD 1,54 | 16,53K |
| 2026-07-03 | AUD 1,57 | +3,97 % | AUD 1,51 | AUD 1,57 | AUD 1,50 | 51,48K |
| 2026-07-02 | AUD 1,51 | +1,34 % | AUD 1,50 | AUD 1,51 | AUD 1,50 | 23,22K |
| 2026-07-01 | AUD 1,49 | -1,65 % | AUD 1,49 | AUD 1,52 | AUD 1,49 | 25,48K |
| 2026-06-30 | AUD 1,51 | +0,66 % | AUD 1,50 | AUD 1,53 | AUD 1,47 | 131,71K |
| 2026-06-29 | AUD 1,50 | -0,66 % | AUD 1,51 | AUD 1,55 | AUD 1,50 | 23,28K |
| 2026-06-26 | AUD 1,51 | +2,36 % | AUD 1,49 | AUD 1,55 | AUD 1,48 | 19,74K |
| 2026-06-25 | AUD 1,48 | -2,95 % | AUD 1,51 | AUD 1,54 | AUD 1,48 | 83,68K |
| 2026-06-24 | AUD 1,52 | -2,24 % | AUD 1,53 | AUD 1,54 | AUD 1,52 | 9,04K |
| 2026-06-23 | AUD 1,56 | +0,65 % | AUD 1,52 | AUD 1,57 | AUD 1,52 | 46,01K |
| 2026-06-22 | AUD 1,55 | -2,52 % | AUD 1,59 | AUD 1,60 | AUD 1,55 | 12,96K |
| 2026-06-19 | AUD 1,59 | +5,30 % | AUD 1,55 | AUD 1,59 | AUD 1,54 | 43,16K |
| 2026-06-18 | AUD 1,51 | -1,63 % | AUD 1,53 | AUD 1,54 | AUD 1,47 | 45,66K |
| 2026-06-17 | AUD 1,53 | -0,32 % | AUD 1,54 | AUD 1,54 | AUD 1,50 | 32,91K |
| 2026-06-16 | AUD 1,54 | -0,32 % | AUD 1,54 | AUD 1,54 | AUD 1,52 | 32,79K |
| 2026-06-15 | AUD 1,54 | -1,59 % | AUD 1,57 | AUD 1,57 | AUD 1,54 | 15,89K |
| 2026-06-12 | AUD 1,57 | -1,87 % | AUD 1,62 | AUD 1,62 | AUD 1,54 | 25,56K |
| 2026-06-11 | AUD 1,60 | +5,26 % | AUD 1,52 | AUD 1,61 | AUD 1,52 | 71,23K |
| 2026-06-10 | AUD 1,52 | -5,00 % | AUD 1,57 | AUD 1,58 | AUD 1,50 | 117,03K |
| 2026-06-09 | AUD 1,60 | -2,44 % | AUD 1,65 | AUD 1,65 | AUD 1,51 | 271,90K |
| 2026-06-05 | AUD 1,64 | -2,96 % | AUD 1,69 | AUD 1,69 | AUD 1,64 | 47,63K |
| 2026-06-04 | AUD 1,69 | -1,17 % | AUD 1,71 | AUD 1,75 | AUD 1,69 | 50,59K |
| 2026-06-03 | AUD 1,71 | +1,48 % | AUD 1,69 | AUD 1,72 | AUD 1,68 | 33,77K |
| 2026-06-02 | AUD 1,68 | -2,03 % | AUD 1,71 | AUD 1,71 | AUD 1,67 | 41,22K |
| 2026-06-01 | AUD 1,72 | 0,00 % | AUD 1,77 | AUD 1,77 | AUD 1,70 | 12,98K |
| 2026-05-29 | AUD 1,72 | +1,18 % | AUD 1,75 | AUD 1,75 | AUD 1,69 | 24,70K |
| 2026-05-28 | AUD 1,70 | -3,95 % | AUD 1,77 | AUD 1,77 | AUD 1,70 | 48,74K |