HeartFlow, Inc. HTFL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$49,47-0,28 (-0,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49,29 | -0,92 % | $49,81 | $51,07 | $49,07 | 766,59K |
| 2026-09-30 | $49,75 | -0,16 % | $50,01 | $51,19 | $49,67 | 1,28M |
| 2026-09-29 | $49,83 | -0,18 % | $50,00 | $51,00 | $48,67 | 2,04M |
| 2026-09-28 | $49,92 | +1,53 % | $48,64 | $50,00 | $48,17 | 1,12M |
| 2026-09-25 | $49,17 | +1,05 % | $48,93 | $49,57 | $48,10 | 1,16M |
| 2026-09-24 | $48,66 | +2,68 % | $48,32 | $49,07 | $47,23 | 1,52M |
| 2026-09-23 | $47,39 | -5,54 % | $49,66 | $50,70 | $46,78 | 2,10M |
| 2026-09-22 | $50,17 | -0,32 % | $50,94 | $51,40 | $49,71 | 1,35M |
| 2026-09-21 | $50,33 | -0,83 % | $50,62 | $51,13 | $48,51 | 1,38M |
| 2026-09-18 | $50,75 | +2,38 % | $50,15 | $52,22 | $49,28 | 6,61M |
| 2026-09-17 | $49,57 | +2,63 % | $49,44 | $50,33 | $48,65 | 2,05M |
| 2026-09-16 | $48,30 | -0,06 % | $48,33 | $49,65 | $47,81 | 2,06M |
| 2026-09-15 | $48,33 | -2,44 % | $49,28 | $50,44 | $48,19 | 2,03M |
| 2026-09-14 | $49,54 | -0,68 % | $49,49 | $50,82 | $48,56 | 1,62M |
| 2026-09-11 | $49,88 | +9,65 % | $46,11 | $50,23 | $45,60 | 2,21M |
| 2026-09-10 | $45,49 | -2,53 % | $45,99 | $47,81 | $45,41 | 2,26M |
| 2026-09-09 | $46,67 | -2,26 % | $47,25 | $48,26 | $45,50 | 1,42M |
| 2026-09-08 | $47,75 | -2,37 % | $48,48 | $50,17 | $47,14 | 2,81M |
| 2026-09-04 | $48,91 | -1,61 % | $49,74 | $49,86 | $48,87 | 1,41M |
| 2026-09-03 | $49,71 | -0,58 % | $50,63 | $51,00 | $48,10 | 1,47M |
| 2026-09-02 | $50,00 | -0,85 % | $50,60 | $51,78 | $49,43 | 1,75M |
| 2026-09-01 | $50,43 | +0,08 % | $50,28 | $50,99 | $49,21 | 1,68M |
| 2026-08-31 | $50,39 | +5,46 % | $47,68 | $50,99 | $47,13 | 2,63M |
| 2026-08-28 | $47,78 | -0,67 % | $48,50 | $48,50 | $47,47 | 1,39M |
| 2026-08-27 | $48,10 | -1,72 % | $48,92 | $50,44 | $48,03 | 1,50M |
| 2026-08-26 | $48,94 | -1,90 % | $50,02 | $50,44 | $48,49 | 1,65M |
| 2026-08-25 | $49,89 | -0,62 % | $50,95 | $51,19 | $49,88 | 1,75M |
| 2026-08-24 | $50,20 | +0,90 % | $49,75 | $50,85 | $48,65 | 2,33M |
| 2026-08-21 | $49,75 | +6,30 % | $47,35 | $50,48 | $46,75 | 2,46M |
| 2026-08-20 | $46,80 | +2,79 % | $45,90 | $47,95 | $45,60 | 1,99M |
| 2026-08-19 | $45,53 | +0,66 % | $46,02 | $47,22 | $44,53 | 2,94M |
| 2026-08-18 | $45,23 | +7,84 % | $41,50 | $45,33 | $40,67 | 4,17M |
| 2026-08-17 | $41,94 | -0,33 % | $41,23 | $43,28 | $41,01 | 4,10M |
| 2026-08-14 | $42,08 | +35,70 % | $39,06 | $43,00 | $36,04 | 9,91M |
| 2026-08-13 | $31,01 | +3,89 % | $29,79 | $31,72 | $29,27 | 1,94M |
| 2026-08-12 | $29,85 | +1,05 % | $29,59 | $30,22 | $28,65 | 1,08M |
| 2026-08-11 | $29,54 | +0,65 % | $29,42 | $30,12 | $29,33 | 556,30K |
| 2026-08-10 | $29,35 | +1,84 % | $28,31 | $30,33 | $28,09 | 846,00K |
| 2026-08-07 | $28,82 | +5,99 % | $27,54 | $29,06 | $27,54 | 746,20K |
| 2026-08-06 | $27,19 | +0,07 % | $27,00 | $27,52 | $26,90 | 471,00K |
| 2026-08-05 | $27,17 | -0,40 % | $26,91 | $27,51 | $26,86 | 907,70K |
| 2026-08-04 | $27,28 | +1,94 % | $26,54 | $27,52 | $26,54 | 615,80K |
| 2026-08-03 | $26,76 | +6,06 % | $25,92 | $27,34 | $25,38 | 881,50K |
| 2026-07-31 | $25,23 | -2,32 % | $26,46 | $26,72 | $24,94 | 686,80K |
| 2026-07-30 | $25,83 | +3,15 % | $25,08 | $26,24 | $24,99 | 914,90K |
| 2026-07-29 | $25,04 | -2,15 % | $25,35 | $25,96 | $24,87 | 1,00M |
| 2026-07-28 | $25,59 | +0,87 % | $25,25 | $26,16 | $24,65 | 1,49M |
| 2026-07-27 | $25,37 | +5,18 % | $24,48 | $25,65 | $24,25 | 1,64M |
| 2026-07-24 | $24,12 | -1,99 % | $24,98 | $25,98 | $24,04 | 888,20K |
| 2026-07-23 | $24,61 | +1,57 % | $24,11 | $24,66 | $23,89 | 1,07M |
| 2026-07-22 | $24,23 | -4,76 % | $25,18 | $25,61 | $23,87 | 1,11M |
| 2026-07-21 | $25,44 | +3,58 % | $24,66 | $25,72 | $24,56 | 896,00K |
| 2026-07-20 | $24,56 | -1,29 % | $24,66 | $25,16 | $24,07 | 1,11M |
| 2026-07-17 | $24,88 | -4,20 % | $25,38 | $25,65 | $24,50 | 929,50K |
| 2026-07-16 | $25,97 | -4,70 % | $27,13 | $28,00 | $25,85 | 899,40K |
| 2026-07-15 | $27,25 | +6,90 % | $25,72 | $28,10 | $25,36 | 1,14M |
| 2026-07-14 | $25,49 | -2,56 % | $26,25 | $26,64 | $25,07 | 1,99M |
| 2026-07-13 | $26,16 | -2,10 % | $26,82 | $27,36 | $26,04 | 1,08M |
| 2026-07-10 | $26,72 | -3,61 % | $27,75 | $28,35 | $26,28 | 924,00K |
| 2026-07-09 | $27,72 | +6,00 % | $26,19 | $27,78 | $26,09 | 1,06M |
| 2026-07-08 | $26,15 | -4,18 % | $27,31 | $27,65 | $25,80 | 1,28M |
| 2026-07-07 | $27,29 | +0,66 % | $27,45 | $27,88 | $26,66 | 1,38M |
| 2026-07-06 | $27,11 | -3,06 % | $27,80 | $29,36 | $27,09 | 1,58M |
| 2026-07-02 | $27,97 | -8,94 % | $30,93 | $30,98 | $27,63 | 1,89M |
| 2026-07-01 | $30,71 | +4,67 % | $29,35 | $30,77 | $28,89 | 2,02M |
| 2026-06-30 | $29,34 | -15,81 % | $34,30 | $35,68 | $28,60 | 4,82M |
| 2026-06-29 | $34,85 | -2,24 % | $35,45 | $36,06 | $34,00 | 1,70M |
| 2026-06-26 | $35,65 | +1,92 % | $34,64 | $36,46 | $34,25 | 12,52M |
| 2026-06-25 | $34,98 | +0,20 % | $34,83 | $35,85 | $34,01 | 1,17M |
| 2026-06-24 | $34,91 | +1,25 % | $34,67 | $35,79 | $34,07 | 1,69M |
| 2026-06-23 | $34,48 | +1,89 % | $33,35 | $34,79 | $32,97 | 1,43M |
| 2026-06-22 | $33,84 | +0,59 % | $33,59 | $34,89 | $33,35 | 1,65M |
| 2026-06-18 | $33,64 | +2,44 % | $33,47 | $33,92 | $32,69 | 1,81M |
| 2026-06-17 | $32,84 | +2,46 % | $32,35 | $33,82 | $32,04 | 1,48M |
| 2026-06-16 | $32,05 | -2,35 % | $32,80 | $34,15 | $31,84 | 1,79M |
| 2026-06-15 | $32,82 | -1,26 % | $33,31 | $34,31 | $32,47 | 1,12M |
| 2026-06-12 | $33,24 | +8,38 % | $30,77 | $33,67 | $30,00 | 1,89M |
| 2026-06-11 | $30,67 | +4,21 % | $29,50 | $31,33 | $28,95 | 1,36M |
| 2026-06-10 | $29,43 | +2,65 % | $28,50 | $30,42 | $28,28 | 1,67M |
| 2026-06-09 | $28,67 | +0,77 % | $28,76 | $29,66 | $27,98 | 652,90K |
| 2026-06-08 | $28,45 | +1,25 % | $28,79 | $29,28 | $28,31 | 667,90K |
| 2026-06-05 | $28,10 | -2,46 % | $28,84 | $29,29 | $28,06 | 730,50K |
| 2026-06-04 | $28,81 | -0,14 % | $29,15 | $30,55 | $28,50 | 1,47M |
| 2026-06-03 | $28,85 | -2,37 % | $29,15 | $29,40 | $27,68 | 1,31M |
| 2026-06-02 | $29,55 | -4,68 % | $31,00 | $31,33 | $29,50 | 727,00K |
| 2026-06-01 | $31,00 | +0,06 % | $30,93 | $32,41 | $30,61 | 1,25M |
| 2026-05-29 | $30,98 | -2,36 % | $31,91 | $32,46 | $30,85 | 1,73M |
| 2026-05-28 | $31,73 | +8,37 % | $29,29 | $32,60 | $28,97 | 1,34M |
| 2026-05-27 | $29,28 | +3,10 % | $28,92 | $30,90 | $28,92 | 1,04M |
| 2026-05-26 | $28,40 | -3,70 % | $29,54 | $30,89 | $28,34 | 894,50K |