GlucoTrack Inc GCTK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,21-0,20 (-14,18 %)
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 | $1,21 | -14,18 % | $1,34 | $1,34 | $1,15 | 293,20K |
| 2026-10-01 | $1,41 | -14,02 % | $1,64 | $1,64 | $1,38 | 634,10K |
| 2026-09-30 | $1,64 | -5,75 % | $1,79 | $1,82 | $1,51 | 1,17M |
| 2026-09-29 | $1,74 | -3,33 % | $1,72 | $1,85 | $1,57 | 264,80K |
| 2026-09-28 | $1,80 | -1,10 % | $1,84 | $1,95 | $1,78 | 519,70K |
| 2026-09-25 | $1,82 | -29,46 % | $2,31 | $2,36 | $1,77 | 2,02M |
| 2026-09-24 | $2,58 | +27,09 % | $2,43 | $3,25 | $2,38 | 51,60M |
| 2026-09-23 | $2,03 | -8,56 % | $2,23 | $2,27 | $2,00 | 27,58M |
| 2026-09-22 | $2,22 | -3,48 % | $2,22 | $2,31 | $2,21 | 540,00K |
| 2026-09-21 | $2,30 | -6,88 % | $2,51 | $2,51 | $2,21 | 38,70K |
| 2026-09-18 | $2,47 | +3,78 % | $2,39 | $2,55 | $2,39 | 27,70K |
| 2026-09-17 | $2,38 | +6,01 % | $2,28 | $2,40 | $2,24 | 18,70K |
| 2026-09-16 | $2,24 | -1,10 % | $2,25 | $2,34 | $2,18 | 60,50K |
| 2026-09-15 | $2,27 | -7,35 % | $2,41 | $2,41 | $2,22 | 56,60K |
| 2026-09-14 | $2,45 | -3,92 % | $2,50 | $2,67 | $2,31 | 151,70K |
| 2026-09-11 | $2,55 | -21,05 % | $3,06 | $3,06 | $2,26 | 741,70K |
| 2026-09-10 | $3,23 | +2,87 % | $3,04 | $3,23 | $3,04 | 17,40K |
| 2026-09-09 | $3,14 | +7,17 % | $2,93 | $3,30 | $2,93 | 58,90K |
| 2026-09-08 | $2,93 | -1,68 % | $3,03 | $3,11 | $2,90 | 35,70K |
| 2026-09-04 | $2,98 | -10,24 % | $3,26 | $3,31 | $2,95 | 72,20K |
| 2026-09-03 | $3,32 | -5,95 % | $3,56 | $3,65 | $3,29 | 47,50K |
| 2026-09-02 | $3,53 | -4,08 % | $3,49 | $3,98 | $3,49 | 59,70K |
| 2026-09-01 | $3,68 | -13,41 % | $4,08 | $4,27 | $3,67 | 77,50K |
| 2026-08-31 | $4,25 | +0,47 % | $4,20 | $4,36 | $4,00 | 153,10K |
| 2026-08-28 | $4,23 | -1,40 % | $4,20 | $4,34 | $4,18 | 178,67K |
| 2026-08-27 | $4,29 | -10,90 % | $5,03 | $5,03 | $4,24 | 112,87K |
| 2026-08-26 | $4,82 | -5,59 % | $5,16 | $5,25 | $4,72 | 38,01K |
| 2026-08-25 | $5,10 | +2,41 % | $5,10 | $5,10 | $4,95 | 37,25K |
| 2026-08-24 | $4,98 | -4,32 % | $5,05 | $5,18 | $4,95 | 14,73K |
| 2026-08-21 | $5,20 | +1,46 % | $5,07 | $5,55 | $4,95 | 46,03K |
| 2026-08-20 | $5,13 | -2,01 % | $5,20 | $5,25 | $4,95 | 35,49K |
| 2026-08-19 | $5,24 | +1,16 % | $4,98 | $5,32 | $4,95 | 28,60K |
| 2026-08-18 | $5,18 | +0,88 % | $5,10 | $5,32 | $4,61 | 97,75K |
| 2026-08-17 | $5,13 | -6,81 % | $5,85 | $6,07 | $4,99 | 1,59M |
| 2026-08-14 | $5,51 | +0,27 % | $5,51 | $5,84 | $5,47 | 42,67K |
| 2026-08-13 | $5,49 | -2,92 % | $5,53 | $6,06 | $5,43 | 77,30K |
| 2026-08-12 | $5,66 | +1,34 % | $6,09 | $6,30 | $5,49 | 173,75K |
| 2026-08-11 | $5,58 | -7,69 % | $5,91 | $6,07 | $5,40 | 57,86K |
| 2026-08-10 | $6,05 | -6,71 % | $6,54 | $6,54 | $5,85 | 41,45K |
| 2026-08-07 | $6,48 | -8,47 % | $6,99 | $7,16 | $6,07 | 65,49K |
| 2026-08-06 | $7,08 | -10,10 % | $7,78 | $7,80 | $6,49 | 117,01K |
| 2026-08-05 | $7,88 | -12,35 % | $8,09 | $8,91 | $7,20 | 321,17K |
| 2026-08-04 | $8,98 | +44,34 % | $6,07 | $11,74 | $6,00 | 3,70M |
| 2026-08-03 | $6,22 | -13,00 % | $7,65 | $7,80 | $5,88 | 236,14K |
| 2026-07-31 | $7,16 | -38,85 % | $8,40 | $9,56 | $6,28 | 1,32M |
| 2026-07-30 | $11,70 | +173,68 % | $6,12 | $13,50 | $5,05 | 24,53M |
| 2026-07-29 | $4,28 | -5,00 % | $4,47 | $4,80 | $3,75 | 1,61M |
| 2026-07-28 | $4,50 | -1,32 % | $4,51 | $4,72 | $4,28 | 47,69K |
| 2026-07-27 | $4,56 | +4,47 % | $4,35 | $4,57 | $4,30 | 16,18K |
| 2026-07-24 | $4,36 | -6,73 % | $4,77 | $5,18 | $4,36 | 18,78K |
| 2026-07-23 | $4,68 | +1,96 % | $4,65 | $4,74 | $4,51 | 23,01K |
| 2026-07-22 | $4,59 | -18,40 % | $5,25 | $5,25 | $4,50 | 71,98K |
| 2026-07-21 | $5,63 | -8,31 % | $5,40 | $5,67 | $5,10 | 103,47K |
| 2026-07-20 | $6,14 | -16,87 % | $6,51 | $6,90 | $5,73 | 127,34K |
| 2026-07-17 | $7,38 | -1,60 % | $7,78 | $7,99 | $7,35 | 1,39M |
| 2026-07-16 | $7,50 | -5,48 % | $7,23 | $8,70 | $6,76 | 1,76M |
| 2026-07-15 | $7,93 | 0,00 % | $8,84 | $9,51 | $7,53 | 4,26M |
| 2026-07-14 | $7,93 | +14,01 % | $7,03 | $8,25 | $6,60 | 2,64M |
| 2026-07-13 | $6,96 | +11,27 % | $6,32 | $7,49 | $6,00 | 20,89K |
| 2026-07-10 | $6,26 | +7,20 % | $5,55 | $6,28 | $5,51 | 28,35K |
| 2026-07-09 | $5,84 | +6,28 % | $5,49 | $5,85 | $5,24 | 28,87K |
| 2026-07-08 | $5,49 | +1,67 % | $5,18 | $6,60 | $4,80 | 234,91K |
| 2026-07-07 | $5,40 | +13,21 % | $4,95 | $5,68 | $4,51 | 691,97K |
| 2026-07-06 | $4,77 | -0,63 % | $4,83 | $5,05 | $4,65 | 165,20K |
| 2026-07-02 | $4,80 | -8,05 % | $5,07 | $5,19 | $4,80 | 4,95K |
| 2026-07-01 | $5,22 | +9,09 % | $5,10 | $5,25 | $4,84 | 17,93K |
| 2026-06-30 | $4,78 | +2,24 % | $4,61 | $4,83 | $4,61 | 7,41K |
| 2026-06-29 | $4,68 | -5,45 % | $4,95 | $4,95 | $4,61 | 7,15K |
| 2026-06-26 | $4,95 | -0,30 % | $4,95 | $5,10 | $4,66 | 7,94K |
| 2026-06-25 | $4,97 | -5,43 % | $5,25 | $5,25 | $4,95 | 15,39K |
| 2026-06-24 | $5,25 | -3,85 % | $5,41 | $5,46 | $5,14 | 19,69K |
| 2026-06-23 | $5,46 | 0,00 % | $5,37 | $5,55 | $5,26 | 14,45K |
| 2026-06-22 | $5,46 | -1,36 % | $5,76 | $5,85 | $5,26 | 9,24K |
| 2026-06-18 | $5,53 | -3,40 % | $5,79 | $6,30 | $5,53 | 19,59K |
| 2026-06-17 | $5,73 | -3,78 % | $5,82 | $5,95 | $5,63 | 11,55K |
| 2026-06-16 | $5,95 | -2,22 % | $6,14 | $6,59 | $5,46 | 46,93K |
| 2026-06-15 | $6,09 | +5,18 % | $5,85 | $6,74 | $5,58 | 119,26K |
| 2026-06-12 | $5,79 | -5,85 % | $5,70 | $5,99 | $5,40 | 36,12K |
| 2026-06-11 | $6,15 | +2,24 % | $4,92 | $6,43 | $4,36 | 638,41K |
| 2026-06-10 | $6,01 | -20,12 % | $7,50 | $7,84 | $5,70 | 73,13K |
| 2026-06-09 | $7,53 | -6,86 % | $8,10 | $8,35 | $7,50 | 15,70K |
| 2026-06-08 | $8,09 | -11,06 % | $9,27 | $9,27 | $7,80 | 25,58K |
| 2026-06-05 | $9,09 | -8,87 % | $9,98 | $10,05 | $8,41 | 25,87K |
| 2026-06-04 | $9,98 | 0,00 % | $9,70 | $10,35 | $9,70 | 22,65K |
| 2026-06-03 | $9,98 | +0,61 % | $9,72 | $10,14 | $9,52 | 36,49K |
| 2026-06-02 | $9,91 | +0,76 % | $10,08 | $10,20 | $9,45 | 23,75K |
| 2026-06-01 | $9,84 | -0,61 % | $9,75 | $10,47 | $9,47 | 25,12K |
| 2026-05-29 | $9,90 | +1,54 % | $9,60 | $10,26 | $9,47 | 27,03K |
| 2026-05-28 | $9,75 | +2,04 % | $9,65 | $9,89 | $9,24 | 21,01K |
| 2026-05-27 | $9,56 | +7,06 % | $9,60 | $10,95 | $9,00 | 106,61K |