Femasys, Inc. FEMY
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,10-0,06 (-2,78 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,10 | -2,78 % | $2,17 | $2,24 | $2,10 | 51,90K |
| 2026-09-30 | $2,16 | +3,35 % | $2,19 | $2,24 | $2,09 | 114,30K |
| 2026-09-29 | $2,09 | -12,18 % | $2,36 | $2,36 | $2,00 | 277,70K |
| 2026-09-28 | $2,38 | -4,03 % | $2,42 | $2,48 | $2,35 | 20,70K |
| 2026-09-25 | $2,48 | +2,06 % | $2,43 | $2,55 | $2,43 | 36,10K |
| 2026-09-24 | $2,43 | -5,81 % | $2,53 | $2,62 | $2,42 | 103,30K |
| 2026-09-23 | $2,58 | +0,78 % | $2,60 | $2,60 | $2,50 | 34,10K |
| 2026-09-22 | $2,56 | +1,19 % | $2,55 | $2,69 | $2,55 | 73,20K |
| 2026-09-21 | $2,53 | -2,32 % | $2,57 | $2,63 | $2,53 | 32,30K |
| 2026-09-18 | $2,59 | +1,57 % | $2,51 | $2,64 | $2,51 | 35,00K |
| 2026-09-17 | $2,55 | +0,39 % | $2,56 | $2,61 | $2,45 | 65,70K |
| 2026-09-16 | $2,54 | -0,78 % | $2,61 | $2,74 | $2,51 | 79,40K |
| 2026-09-15 | $2,56 | -4,12 % | $2,67 | $2,74 | $2,50 | 71,20K |
| 2026-09-14 | $2,67 | -3,96 % | $2,84 | $2,85 | $2,59 | 29,80K |
| 2026-09-11 | $2,78 | +1,46 % | $2,81 | $2,83 | $2,74 | 16,20K |
| 2026-09-10 | $2,74 | -3,18 % | $2,90 | $2,95 | $2,68 | 35,50K |
| 2026-09-09 | $2,83 | +5,60 % | $2,71 | $2,84 | $2,67 | 46,60K |
| 2026-09-08 | $2,68 | -10,07 % | $2,99 | $3,09 | $2,60 | 197,70K |
| 2026-09-04 | $2,98 | -2,61 % | $3,03 | $3,06 | $2,93 | 72,90K |
| 2026-09-03 | $3,06 | -1,29 % | $3,10 | $3,18 | $3,01 | 56,70K |
| 2026-09-02 | $3,10 | -4,91 % | $3,26 | $3,39 | $3,02 | 139,10K |
| 2026-09-01 | $3,26 | -4,96 % | $3,34 | $3,42 | $3,21 | 66,80K |
| 2026-08-31 | $3,43 | +7,19 % | $3,22 | $3,44 | $3,10 | 231,00K |
| 2026-08-28 | $3,20 | +14,70 % | $2,79 | $3,35 | $2,74 | 530,40K |
| 2026-08-27 | $2,79 | -4,45 % | $2,93 | $3,09 | $2,73 | 189,80K |
| 2026-08-26 | $2,92 | +2,46 % | $2,88 | $3,00 | $2,83 | 110,40K |
| 2026-08-25 | $2,85 | -4,36 % | $3,00 | $3,06 | $2,81 | 211,10K |
| 2026-08-24 | $2,98 | +0,68 % | $2,94 | $3,08 | $2,86 | 294,40K |
| 2026-08-21 | $2,96 | +8,42 % | $2,64 | $3,12 | $2,64 | 584,90K |
| 2026-08-20 | $2,73 | +0,74 % | $2,59 | $2,82 | $2,43 | 961,70K |
| 2026-08-19 | $2,71 | +23,18 % | $3,00 | $3,69 | $2,27 | 36,72M |
| 2026-08-18 | $2,20 | +1,85 % | $2,16 | $2,25 | $2,06 | 146,90K |
| 2026-08-17 | $2,16 | -5,68 % | $2,28 | $2,29 | $2,02 | 246,20K |
| 2026-08-14 | $2,29 | 0,00 % | $2,33 | $2,38 | $2,26 | 117,30K |
| 2026-08-13 | $2,29 | -2,55 % | $2,37 | $2,45 | $2,22 | 154,70K |
| 2026-08-12 | $2,35 | 0,00 % | $2,60 | $2,60 | $2,19 | 701,30K |
| 2026-08-11 | $2,35 | -0,84 % | $2,39 | $2,48 | $2,31 | 240,40K |
| 2026-08-10 | $2,37 | -10,90 % | $2,69 | $2,87 | $2,35 | 400,40K |
| 2026-08-07 | $2,66 | -9,83 % | $3,11 | $3,14 | $2,29 | 1,09M |
| 2026-08-06 | $2,95 | -1,99 % | $3,02 | $3,04 | $2,91 | 20,60K |
| 2026-08-05 | $3,01 | -1,31 % | $3,05 | $3,14 | $2,90 | 30,40K |
| 2026-08-04 | $3,05 | +2,69 % | $2,93 | $3,21 | $2,92 | 48,70K |
| 2026-08-03 | $2,97 | +3,85 % | $2,90 | $3,00 | $2,80 | 19,90K |
| 2026-07-31 | $2,86 | -1,72 % | $2,91 | $3,02 | $2,81 | 10,80K |
| 2026-07-30 | $2,91 | +4,68 % | $2,83 | $2,93 | $2,83 | 17,90K |
| 2026-07-29 | $2,78 | -4,79 % | $2,92 | $3,04 | $2,64 | 28,10K |
| 2026-07-28 | $2,92 | -4,58 % | $3,08 | $3,08 | $2,73 | 82,40K |
| 2026-07-27 | $3,06 | -17,52 % | $3,60 | $3,71 | $2,96 | 109,30K |
| 2026-07-24 | $3,71 | -2,11 % | $3,80 | $3,92 | $3,59 | 35,30K |
| 2026-07-23 | $3,79 | +7,67 % | $3,45 | $3,96 | $3,39 | 21,00K |
| 2026-07-22 | $3,52 | -9,97 % | $3,79 | $4,00 | $3,49 | 123,30K |
| 2026-07-21 | $3,91 | +19,57 % | $3,20 | $4,22 | $3,12 | 226,10K |
| 2026-07-20 | $3,27 | +8,64 % | $3,05 | $3,32 | $3,05 | 14,60K |
| 2026-07-17 | $3,01 | -1,31 % | $3,13 | $3,16 | $2,89 | 37,60K |
| 2026-07-16 | $3,05 | -14,57 % | $3,55 | $3,56 | $3,04 | 43,40K |
| 2026-07-15 | $3,57 | -0,83 % | $3,56 | $3,75 | $3,52 | 10,80K |
| 2026-07-14 | $3,60 | +3,75 % | $3,51 | $3,72 | $3,45 | 28,50K |
| 2026-07-13 | $3,47 | -13,03 % | $3,97 | $4,01 | $3,39 | 35,80K |
| 2026-07-10 | $3,99 | +3,64 % | $3,88 | $4,07 | $3,88 | 27,10K |
| 2026-07-09 | $3,85 | -2,78 % | $3,93 | $4,06 | $3,80 | 10,10K |
| 2026-07-08 | $3,96 | +2,33 % | $3,80 | $4,02 | $3,68 | 16,60K |
| 2026-07-07 | $3,87 | -5,15 % | $4,20 | $4,20 | $3,84 | 21,20K |
| 2026-07-06 | $4,08 | -2,16 % | $4,18 | $4,50 | $4,08 | 42,60K |
| 2026-07-02 | $4,17 | -4,14 % | $4,41 | $4,78 | $4,17 | 65,40K |
| 2026-07-01 | $4,35 | +4,07 % | $4,14 | $4,55 | $4,14 | 51,50K |
| 2026-06-30 | $4,18 | +11,76 % | $3,74 | $4,28 | $3,64 | 39,50K |
| 2026-06-29 | $3,74 | -1,58 % | $3,80 | $3,93 | $3,73 | 24,90K |
| 2026-06-26 | $3,80 | +5,56 % | $3,63 | $3,93 | $3,56 | 52,60K |
| 2026-06-25 | $3,60 | -1,91 % | $3,66 | $3,70 | $3,50 | 48,80K |
| 2026-06-24 | $3,67 | -8,48 % | $3,96 | $4,02 | $3,66 | 49,00K |
| 2026-06-23 | $4,01 | -1,72 % | $4,07 | $4,16 | $4,01 | 14,60K |
| 2026-06-22 | $4,08 | +0,99 % | $4,02 | $4,45 | $3,86 | 43,90K |
| 2026-06-18 | $4,04 | -3,58 % | $4,29 | $4,33 | $3,85 | 43,80K |
| 2026-06-17 | $4,19 | +9,11 % | $3,86 | $4,49 | $3,86 | 59,60K |
| 2026-06-16 | $3,84 | -3,52 % | $4,01 | $4,15 | $3,77 | 54,50K |
| 2026-06-15 | $3,98 | -4,78 % | $4,35 | $4,35 | $3,87 | 97,40K |
| 2026-06-12 | $4,18 | -12,55 % | $4,76 | $4,84 | $4,02 | 89,90K |
| 2026-06-11 | $4,78 | +1,06 % | $4,73 | $4,90 | $4,57 | 42,60K |
| 2026-06-10 | $4,73 | -9,90 % | $5,27 | $5,28 | $4,45 | 105,50K |
| 2026-06-09 | $5,25 | -2,60 % | $5,35 | $5,52 | $5,07 | 70,10K |
| 2026-06-08 | $5,39 | -11,93 % | $5,92 | $6,28 | $5,09 | 166,70K |
| 2026-06-05 | $6,12 | -14,29 % | $6,80 | $7,00 | $5,70 | 129,73K |
| 2026-06-04 | $7,14 | -2,99 % | $6,88 | $7,40 | $6,86 | 52,53K |
| 2026-06-03 | $7,36 | -0,81 % | $7,56 | $7,56 | $6,90 | 36,09K |
| 2026-06-02 | $7,42 | -1,85 % | $7,60 | $7,60 | $7,28 | 31,70K |
| 2026-06-01 | $7,56 | -2,33 % | $7,72 | $7,72 | $7,22 | 42,01K |
| 2026-05-29 | $7,74 | +1,84 % | $7,74 | $7,76 | $7,26 | 85,72K |
| 2026-05-28 | $7,60 | +0,53 % | $7,62 | $7,62 | $7,20 | 63,61K |
| 2026-05-27 | $7,56 | -7,80 % | $7,80 | $7,80 | $7,22 | 127,61K |
| 2026-05-26 | $8,20 | -6,39 % | $9,96 | $10,56 | $7,52 | 602,84K |