HeartSciences Inc. HSCS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,30+0,39 (+9,97 %)
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 | $4,30 | +10,54 % | $3,87 | $4,44 | $3,87 | 178,00K |
| 2026-10-01 | $3,89 | -6,94 % | $4,15 | $4,24 | $3,80 | 134,30K |
| 2026-09-30 | $4,18 | +3,21 % | $4,14 | $4,36 | $4,11 | 72,90K |
| 2026-09-29 | $4,05 | -8,58 % | $4,40 | $4,48 | $3,97 | 136,80K |
| 2026-09-28 | $4,43 | -6,34 % | $4,65 | $4,65 | $4,29 | 99,70K |
| 2026-09-25 | $4,73 | +2,16 % | $4,78 | $5,00 | $4,66 | 97,90K |
| 2026-09-24 | $4,63 | +2,43 % | $4,64 | $4,75 | $4,23 | 125,90K |
| 2026-09-23 | $4,52 | -1,95 % | $4,56 | $5,03 | $4,45 | 179,70K |
| 2026-09-22 | $4,61 | -1,50 % | $4,76 | $5,21 | $4,55 | 264,40K |
| 2026-09-21 | $4,68 | -10,00 % | $5,25 | $5,25 | $4,62 | 247,40K |
| 2026-09-18 | $5,20 | +7,44 % | $4,79 | $5,21 | $4,68 | 174,40K |
| 2026-09-17 | $4,84 | +27,70 % | $3,90 | $4,89 | $3,81 | 386,20K |
| 2026-09-16 | $3,79 | +10,17 % | $3,45 | $3,94 | $3,43 | 89,20K |
| 2026-09-15 | $3,44 | -2,82 % | $3,50 | $3,50 | $3,25 | 65,70K |
| 2026-09-14 | $3,54 | +4,42 % | $3,39 | $3,60 | $3,33 | 81,00K |
| 2026-09-11 | $3,39 | -3,42 % | $3,40 | $3,69 | $3,31 | 100,70K |
| 2026-09-10 | $3,51 | -14,81 % | $3,86 | $4,01 | $3,38 | 222,00K |
| 2026-09-09 | $4,12 | +0,98 % | $4,31 | $4,32 | $3,88 | 124,70K |
| 2026-09-08 | $4,08 | +9,38 % | $3,98 | $4,35 | $3,90 | 288,90K |
| 2026-09-04 | $3,73 | +11,01 % | $3,34 | $3,83 | $3,21 | 179,60K |
| 2026-09-03 | $3,36 | +11,63 % | $3,12 | $3,45 | $2,96 | 176,60K |
| 2026-09-02 | $3,01 | -3,53 % | $3,12 | $3,19 | $3,00 | 25,40K |
| 2026-09-01 | $3,12 | -0,95 % | $3,19 | $3,28 | $3,10 | 69,70K |
| 2026-08-31 | $3,15 | +3,96 % | $3,01 | $3,20 | $2,95 | 56,00K |
| 2026-08-28 | $3,03 | -2,88 % | $3,09 | $3,14 | $2,90 | 45,70K |
| 2026-08-27 | $3,12 | +4,35 % | $2,94 | $3,25 | $2,90 | 155,90K |
| 2026-08-26 | $2,99 | -0,33 % | $2,90 | $3,03 | $2,83 | 81,40K |
| 2026-08-25 | $3,00 | +8,70 % | $2,80 | $3,04 | $2,70 | 96,60K |
| 2026-08-24 | $2,76 | -1,43 % | $2,91 | $3,20 | $2,70 | 718,10K |
| 2026-08-21 | $2,80 | +11,55 % | $2,53 | $2,87 | $2,47 | 198,80K |
| 2026-08-20 | $2,51 | -1,38 % | $2,49 | $2,62 | $2,37 | 231,10K |
| 2026-08-19 | $2,55 | +19,48 % | $2,08 | $2,60 | $2,07 | 231,80K |
| 2026-08-18 | $2,13 | -3,62 % | $2,20 | $2,21 | $2,02 | 35,30K |
| 2026-08-17 | $2,21 | +7,28 % | $2,06 | $2,23 | $2,00 | 77,30K |
| 2026-08-14 | $2,06 | 0,00 % | $2,04 | $2,15 | $2,03 | 51,70K |
| 2026-08-13 | $2,06 | +3,00 % | $2,02 | $2,13 | $2,02 | 9,10K |
| 2026-08-12 | $2,00 | -2,44 % | $2,03 | $2,08 | $1,99 | 18,50K |
| 2026-08-11 | $2,05 | -0,97 % | $2,03 | $2,09 | $2,03 | 13,10K |
| 2026-08-10 | $2,07 | +2,48 % | $2,02 | $2,17 | $1,93 | 122,40K |
| 2026-08-07 | $2,02 | +1,00 % | $2,02 | $2,16 | $1,99 | 170,20K |
| 2026-08-06 | $2,00 | -12,28 % | $2,20 | $2,25 | $2,00 | 44,70K |
| 2026-08-05 | $2,28 | +9,62 % | $2,08 | $2,29 | $2,08 | 74,50K |
| 2026-08-04 | $2,08 | -2,80 % | $2,21 | $2,29 | $2,01 | 136,70K |
| 2026-08-03 | $2,14 | -1,83 % | $2,16 | $2,28 | $2,09 | 56,70K |
| 2026-07-31 | $2,18 | +4,81 % | $2,03 | $2,40 | $1,98 | 41,30K |
| 2026-07-30 | $2,08 | -3,70 % | $2,00 | $2,17 | $2,00 | 69,20K |
| 2026-07-29 | $2,16 | -4,42 % | $2,19 | $2,30 | $1,85 | 73,30K |
| 2026-07-28 | $2,26 | -10,67 % | $2,45 | $2,54 | $2,25 | 82,90K |
| 2026-07-27 | $2,53 | +5,86 % | $2,36 | $2,53 | $2,36 | 82,40K |
| 2026-07-24 | $2,39 | -2,05 % | $2,44 | $2,58 | $2,36 | 8,20K |
| 2026-07-23 | $2,44 | -2,40 % | $2,56 | $2,56 | $2,24 | 36,20K |
| 2026-07-22 | $2,50 | +1,63 % | $2,39 | $2,61 | $2,39 | 33,70K |
| 2026-07-21 | $2,46 | -4,28 % | $2,56 | $2,56 | $2,38 | 23,30K |
| 2026-07-20 | $2,57 | -4,46 % | $2,60 | $2,62 | $2,50 | 14,90K |
| 2026-07-17 | $2,69 | -1,82 % | $2,76 | $2,76 | $2,54 | 28,40K |
| 2026-07-16 | $2,74 | +7,03 % | $2,53 | $2,90 | $2,43 | 103,80K |
| 2026-07-15 | $2,56 | -2,29 % | $2,65 | $2,65 | $2,49 | 29,10K |
| 2026-07-14 | $2,62 | -0,76 % | $2,63 | $2,68 | $2,47 | 42,80K |
| 2026-07-13 | $2,64 | -3,65 % | $2,74 | $2,75 | $2,60 | 32,50K |
| 2026-07-10 | $2,74 | +2,24 % | $2,60 | $2,75 | $2,58 | 47,80K |
| 2026-07-09 | $2,68 | -1,83 % | $2,64 | $2,74 | $2,56 | 30,90K |
| 2026-07-08 | $2,73 | -5,21 % | $2,87 | $2,91 | $2,65 | 34,10K |
| 2026-07-07 | $2,88 | +6,67 % | $2,66 | $2,98 | $2,66 | 84,90K |
| 2026-07-06 | $2,70 | -3,23 % | $2,73 | $2,78 | $2,56 | 83,90K |
| 2026-07-02 | $2,79 | -5,10 % | $2,83 | $2,93 | $2,73 | 70,40K |
| 2026-07-01 | $2,94 | +17,13 % | $2,42 | $2,95 | $2,42 | 139,40K |
| 2026-06-30 | $2,51 | -8,73 % | $2,82 | $2,82 | $2,40 | 149,30K |
| 2026-06-29 | $2,75 | -6,46 % | $2,99 | $3,15 | $2,66 | 291,90K |
| 2026-06-26 | $2,94 | -1,67 % | $2,95 | $3,23 | $2,75 | 445,30K |
| 2026-06-25 | $2,99 | +13,69 % | $2,66 | $3,11 | $2,58 | 1,65M |
| 2026-06-24 | $2,63 | -4,36 % | $2,78 | $2,89 | $2,35 | 1,91M |
| 2026-06-23 | $2,75 | +55,37 % | $2,72 | $3,75 | $2,51 | 135,74M |
| 2026-06-22 | $1,77 | -3,80 % | $1,81 | $1,83 | $1,72 | 41,10K |
| 2026-06-18 | $1,84 | +1,10 % | $1,86 | $1,94 | $1,80 | 49,50K |
| 2026-06-17 | $1,82 | -3,70 % | $1,81 | $1,88 | $1,75 | 35,20K |
| 2026-06-16 | $1,89 | +2,72 % | $1,76 | $1,92 | $1,76 | 25,50K |
| 2026-06-15 | $1,84 | +2,22 % | $1,84 | $2,09 | $1,80 | 149,00K |
| 2026-06-12 | $1,80 | -4,26 % | $1,85 | $1,85 | $1,74 | 31,20K |
| 2026-06-11 | $1,88 | 0,00 % | $1,82 | $1,94 | $1,79 | 173,20K |
| 2026-06-10 | $1,88 | 0,00 % | $1,82 | $1,89 | $1,81 | 29,50K |
| 2026-06-09 | $1,88 | +2,17 % | $1,88 | $1,88 | $1,81 | 11,20K |
| 2026-06-08 | $1,84 | -5,15 % | $1,88 | $1,90 | $1,80 | 23,70K |
| 2026-06-05 | $1,94 | -3,48 % | $2,00 | $2,01 | $1,88 | 15,90K |
| 2026-06-04 | $2,01 | -1,23 % | $2,02 | $2,02 | $1,91 | 9,70K |
| 2026-06-03 | $2,04 | -1,69 % | $2,04 | $2,10 | $2,01 | 19,20K |
| 2026-06-02 | $2,07 | +1,97 % | $2,05 | $2,24 | $2,05 | 112,10K |
| 2026-06-01 | $2,03 | +21,56 % | $1,70 | $2,20 | $1,70 | 141,10K |
| 2026-05-29 | $1,67 | -6,96 % | $1,81 | $1,83 | $1,63 | 54,80K |
| 2026-05-28 | $1,79 | -0,28 % | $1,78 | $1,86 | $1,78 | 25,80K |
| 2026-05-27 | $1,80 | -6,74 % | $1,89 | $1,90 | $1,75 | 49,20K |