Vyome Holdings, Inc. HIND
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,93+0,01 (+0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,93 | +0,52 % | $1,84 | $1,93 | $1,82 | 5,68K |
| 2026-10-01 | $1,92 | -0,52 % | $1,93 | $2,00 | $1,91 | 8,50K |
| 2026-09-30 | $1,93 | -4,46 % | $1,93 | $2,04 | $1,90 | 7,50K |
| 2026-09-29 | $2,02 | -0,49 % | $1,99 | $2,02 | $1,99 | 8,60K |
| 2026-09-28 | $2,03 | -0,49 % | $2,01 | $2,06 | $2,01 | 5,10K |
| 2026-09-25 | $2,04 | -0,97 % | $2,07 | $2,08 | $2,01 | 9,30K |
| 2026-09-24 | $2,06 | +2,49 % | $2,03 | $2,08 | $2,03 | 6,30K |
| 2026-09-23 | $2,01 | +3,08 % | $1,98 | $2,01 | $1,95 | 5,40K |
| 2026-09-22 | $1,95 | +1,04 % | $2,00 | $2,09 | $1,91 | 24,60K |
| 2026-09-21 | $1,93 | -8,10 % | $2,05 | $2,05 | $1,89 | 62,90K |
| 2026-09-18 | $2,10 | +7,14 % | $1,97 | $2,20 | $1,97 | 194,50K |
| 2026-09-17 | $1,96 | +0,51 % | $1,96 | $2,05 | $1,96 | 4,90K |
| 2026-09-16 | $1,95 | -2,99 % | $2,04 | $2,09 | $1,95 | 5,40K |
| 2026-09-15 | $2,01 | -2,43 % | $2,06 | $2,08 | $2,00 | 7,80K |
| 2026-09-14 | $2,06 | 0,00 % | $2,12 | $2,12 | $2,06 | 4,10K |
| 2026-09-11 | $2,06 | -1,90 % | $2,11 | $2,11 | $2,05 | 17,50K |
| 2026-09-10 | $2,10 | +1,94 % | $2,05 | $2,10 | $2,05 | 3,20K |
| 2026-09-09 | $2,06 | -1,44 % | $2,06 | $2,06 | $2,06 | 4,00K |
| 2026-09-08 | $2,09 | -5,86 % | $2,23 | $2,23 | $2,06 | 18,90K |
| 2026-09-04 | $2,22 | -0,45 % | $2,13 | $2,23 | $2,13 | 2,30K |
| 2026-09-03 | $2,23 | +2,29 % | $2,20 | $2,27 | $2,20 | 14,40K |
| 2026-09-02 | $2,18 | +0,46 % | $2,13 | $2,18 | $2,13 | 4,40K |
| 2026-09-01 | $2,17 | +0,46 % | $2,15 | $2,17 | $2,13 | 5,90K |
| 2026-08-31 | $2,16 | -2,04 % | $2,16 | $2,23 | $2,15 | 7,20K |
| 2026-08-28 | $2,20 | -0,23 % | $2,27 | $2,27 | $2,20 | 1,80K |
| 2026-08-27 | $2,21 | +2,31 % | $2,21 | $2,23 | $2,17 | 2,20K |
| 2026-08-26 | $2,16 | -3,14 % | $2,28 | $2,28 | $2,15 | 11,80K |
| 2026-08-25 | $2,23 | -0,54 % | $2,28 | $2,28 | $2,23 | 1,60K |
| 2026-08-24 | $2,24 | -0,36 % | $2,19 | $2,30 | $2,19 | 3,70K |
| 2026-08-21 | $2,25 | -1,32 % | $2,21 | $2,30 | $2,21 | 4,70K |
| 2026-08-20 | $2,28 | -1,72 % | $2,28 | $2,32 | $2,22 | 9,50K |
| 2026-08-19 | $2,32 | +2,20 % | $2,20 | $2,36 | $2,20 | 25,40K |
| 2026-08-18 | $2,27 | 0,00 % | $2,22 | $2,27 | $2,14 | 6,70K |
| 2026-08-17 | $2,27 | +4,13 % | $2,13 | $2,30 | $2,13 | 14,40K |
| 2026-08-14 | $2,18 | +0,93 % | $2,17 | $2,23 | $2,12 | 6,10K |
| 2026-08-13 | $2,16 | -2,70 % | $2,18 | $2,24 | $2,13 | 5,20K |
| 2026-08-12 | $2,22 | -1,33 % | $2,26 | $2,26 | $2,22 | 11,50K |
| 2026-08-11 | $2,25 | +1,81 % | $2,24 | $2,27 | $2,23 | 8,70K |
| 2026-08-10 | $2,21 | +2,31 % | $2,16 | $2,22 | $2,13 | 6,20K |
| 2026-08-07 | $2,16 | +0,93 % | $2,10 | $2,16 | $1,99 | 15,20K |
| 2026-08-06 | $2,14 | 0,00 % | $2,13 | $2,14 | $2,13 | 1,90K |
| 2026-08-05 | $2,14 | -1,38 % | $2,17 | $2,27 | $2,13 | 10,10K |
| 2026-08-04 | $2,17 | +0,23 % | $2,18 | $2,20 | $2,10 | 5,90K |
| 2026-08-03 | $2,16 | +2,36 % | $2,09 | $2,18 | $1,97 | 11,00K |
| 2026-07-31 | $2,12 | +5,22 % | $2,03 | $2,14 | $2,01 | 23,10K |
| 2026-07-30 | $2,01 | +1,01 % | $2,05 | $2,05 | $2,00 | 2,30K |
| 2026-07-29 | $1,99 | 0,00 % | $1,99 | $2,07 | $1,98 | 5,30K |
| 2026-07-28 | $1,99 | -0,50 % | $2,03 | $2,03 | $1,98 | 10,10K |
| 2026-07-27 | $2,00 | -2,91 % | $2,06 | $2,10 | $2,00 | 6,00K |
| 2026-07-24 | $2,06 | -3,74 % | $2,11 | $2,12 | $2,04 | 9,70K |
| 2026-07-23 | $2,14 | +0,90 % | $2,13 | $2,19 | $2,09 | 6,20K |
| 2026-07-22 | $2,12 | -2,71 % | $2,20 | $2,20 | $2,12 | 15,10K |
| 2026-07-21 | $2,18 | -0,46 % | $2,15 | $2,18 | $2,12 | 14,70K |
| 2026-07-20 | $2,19 | +1,86 % | $2,15 | $2,19 | $2,15 | 6,40K |
| 2026-07-17 | $2,15 | -1,83 % | $2,16 | $2,18 | $2,12 | 10,00K |
| 2026-07-16 | $2,19 | -3,52 % | $2,28 | $2,28 | $2,13 | 6,70K |
| 2026-07-15 | $2,27 | +4,13 % | $2,21 | $2,27 | $2,21 | 28,90K |
| 2026-07-14 | $2,18 | -2,68 % | $2,24 | $2,24 | $2,17 | 10,80K |
| 2026-07-13 | $2,24 | -0,44 % | $2,22 | $2,24 | $2,18 | 15,20K |
| 2026-07-10 | $2,25 | +0,90 % | $2,24 | $2,29 | $2,18 | 22,40K |
| 2026-07-09 | $2,23 | +4,69 % | $2,14 | $2,23 | $2,10 | 26,00K |
| 2026-07-08 | $2,13 | -3,18 % | $2,22 | $2,22 | $2,10 | 21,10K |
| 2026-07-07 | $2,20 | -1,35 % | $2,18 | $2,23 | $2,18 | 5,00K |
| 2026-07-06 | $2,23 | -3,04 % | $2,25 | $2,28 | $2,19 | 12,90K |
| 2026-07-02 | $2,30 | +2,22 % | $2,20 | $2,30 | $2,16 | 18,20K |
| 2026-07-01 | $2,25 | +4,65 % | $2,25 | $2,28 | $2,16 | 22,60K |
| 2026-06-30 | $2,15 | +0,94 % | $2,14 | $2,22 | $2,14 | 11,00K |
| 2026-06-29 | $2,13 | -1,39 % | $2,16 | $2,20 | $2,13 | 4,90K |
| 2026-06-26 | $2,16 | +2,37 % | $2,17 | $2,21 | $2,14 | 18,10K |
| 2026-06-25 | $2,11 | +0,48 % | $2,15 | $2,22 | $2,11 | 10,90K |
| 2026-06-24 | $2,10 | -0,94 % | $2,16 | $2,16 | $2,10 | 34,40K |
| 2026-06-23 | $2,12 | -2,30 % | $2,20 | $2,35 | $2,10 | 45,80K |
| 2026-06-22 | $2,17 | 0,00 % | $2,22 | $2,26 | $2,14 | 15,20K |
| 2026-06-18 | $2,17 | -0,46 % | $2,28 | $2,31 | $2,17 | 26,40K |
| 2026-06-17 | $2,18 | -0,91 % | $2,18 | $2,31 | $2,18 | 29,20K |
| 2026-06-16 | $2,20 | +1,38 % | $2,20 | $2,34 | $2,18 | 10,20K |
| 2026-06-15 | $2,17 | -5,65 % | $2,17 | $2,31 | $2,13 | 15,30K |
| 2026-06-12 | $2,30 | +0,88 % | $2,22 | $2,37 | $2,20 | 8,30K |
| 2026-06-11 | $2,28 | +4,83 % | $2,21 | $2,30 | $2,18 | 13,20K |
| 2026-06-10 | $2,17 | +3,08 % | $2,12 | $2,35 | $2,11 | 12,90K |
| 2026-06-09 | $2,11 | -3,65 % | $2,13 | $2,20 | $2,10 | 9,80K |
| 2026-06-08 | $2,19 | +1,39 % | $2,11 | $2,24 | $2,10 | 63,90K |
| 2026-06-05 | $2,16 | -6,09 % | $2,29 | $2,29 | $2,11 | 14,30K |
| 2026-06-04 | $2,30 | +1,77 % | $2,20 | $2,43 | $2,16 | 19,70K |
| 2026-06-03 | $2,26 | -1,74 % | $2,27 | $2,43 | $2,22 | 49,50K |
| 2026-06-02 | $2,30 | -0,86 % | $2,24 | $2,34 | $2,24 | 23,20K |
| 2026-06-01 | $2,32 | -0,85 % | $2,27 | $2,37 | $2,18 | 14,70K |
| 2026-05-29 | $2,34 | -0,43 % | $2,33 | $2,39 | $2,27 | 21,70K |
| 2026-05-28 | $2,35 | +4,91 % | $2,35 | $2,50 | $2,27 | 23,90K |
| 2026-05-27 | $2,24 | -3,03 % | $2,22 | $2,33 | $2,22 | 17,20K |