IceCure Medical Ltd. ICCM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,57-0,12 (-7,10 %)
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 | $1,57 | -7,10 % | $1,73 | $1,79 | $1,55 | 307,40K |
| 2026-10-01 | $1,69 | +4,64 % | $1,65 | $1,73 | $1,61 | 157,10K |
| 2026-09-30 | $1,62 | +1,57 % | $1,63 | $1,82 | $1,60 | 320,60K |
| 2026-09-29 | $1,59 | -2,45 % | $1,65 | $1,69 | $1,56 | 191,40K |
| 2026-09-28 | $1,63 | -5,78 % | $1,71 | $1,77 | $1,60 | 86,90K |
| 2026-09-25 | $1,73 | 0,00 % | $1,80 | $1,90 | $1,65 | 115,00K |
| 2026-09-24 | $1,73 | -7,49 % | $1,87 | $1,94 | $1,71 | 90,90K |
| 2026-09-23 | $1,87 | -4,10 % | $1,94 | $2,02 | $1,83 | 83,90K |
| 2026-09-22 | $1,95 | 0,00 % | $1,98 | $2,04 | $1,94 | 101,10K |
| 2026-09-21 | $1,95 | -0,51 % | $1,99 | $2,08 | $1,95 | 70,90K |
| 2026-09-18 | $1,96 | -1,51 % | $2,06 | $2,06 | $1,95 | 80,20K |
| 2026-09-17 | $1,99 | -3,40 % | $2,11 | $2,16 | $1,96 | 158,90K |
| 2026-09-16 | $2,06 | +0,49 % | $2,06 | $2,14 | $2,02 | 81,50K |
| 2026-09-15 | $2,05 | -1,91 % | $2,12 | $2,14 | $2,04 | 95,20K |
| 2026-09-14 | $2,09 | -5,43 % | $2,21 | $2,21 | $2,09 | 73,60K |
| 2026-09-11 | $2,21 | +3,27 % | $2,13 | $2,50 | $2,10 | 211,10K |
| 2026-09-10 | $2,14 | +1,42 % | $2,08 | $2,20 | $2,06 | 273,30K |
| 2026-09-09 | $2,11 | -4,52 % | $2,21 | $2,21 | $2,10 | 67,00K |
| 2026-09-08 | $2,21 | -0,90 % | $2,25 | $2,25 | $2,14 | 54,00K |
| 2026-09-04 | $2,23 | +1,36 % | $2,20 | $2,24 | $2,13 | 58,40K |
| 2026-09-03 | $2,20 | -2,65 % | $2,27 | $2,27 | $2,16 | 49,40K |
| 2026-09-02 | $2,26 | -0,88 % | $2,27 | $2,28 | $2,15 | 69,50K |
| 2026-09-01 | $2,28 | 0,00 % | $2,33 | $2,33 | $2,21 | 49,30K |
| 2026-08-31 | $2,28 | -0,87 % | $2,33 | $2,33 | $2,24 | 64,30K |
| 2026-08-28 | $2,30 | +0,44 % | $2,36 | $2,36 | $2,20 | 84,70K |
| 2026-08-27 | $2,29 | 0,00 % | $2,33 | $2,33 | $2,20 | 90,10K |
| 2026-08-26 | $2,29 | +0,44 % | $2,30 | $2,32 | $2,20 | 97,60K |
| 2026-08-25 | $2,28 | +0,44 % | $2,33 | $2,35 | $2,20 | 110,10K |
| 2026-08-24 | $2,27 | -6,58 % | $2,38 | $2,38 | $2,18 | 655,80K |
| 2026-08-21 | $2,43 | -0,82 % | $2,49 | $2,50 | $2,31 | 107,40K |
| 2026-08-20 | $2,45 | -2,78 % | $2,52 | $2,65 | $2,30 | 992,80K |
| 2026-08-19 | $2,52 | -3,08 % | $2,71 | $2,80 | $2,48 | 67,30K |
| 2026-08-18 | $2,60 | -7,80 % | $2,77 | $2,97 | $2,60 | 156,50K |
| 2026-08-17 | $2,82 | -6,62 % | $3,05 | $3,05 | $2,79 | 99,70K |
| 2026-08-14 | $3,02 | +0,67 % | $3,04 | $3,20 | $2,96 | 50,80K |
| 2026-08-13 | $3,00 | -3,38 % | $3,04 | $3,14 | $2,85 | 83,70K |
| 2026-08-12 | $3,11 | -11,54 % | $3,00 | $3,40 | $3,00 | 111,80K |
| 2026-08-11 | $3,51 | +7,01 % | $3,35 | $3,51 | $3,25 | 83,60K |
| 2026-08-10 | $3,28 | +6,49 % | $3,04 | $3,59 | $3,00 | 40,20K |
| 2026-08-07 | $3,08 | 0,00 % | $3,14 | $3,20 | $2,99 | 44,80K |
| 2026-08-06 | $3,08 | -4,05 % | $3,48 | $3,48 | $3,00 | 89,10K |
| 2026-08-05 | $3,21 | +2,56 % | $3,16 | $3,42 | $3,16 | 71,50K |
| 2026-08-04 | $3,13 | +12,59 % | $2,81 | $3,30 | $2,81 | 187,80K |
| 2026-08-03 | $2,78 | -3,81 % | $2,88 | $2,95 | $2,72 | 71,40K |
| 2026-07-31 | $2,89 | 0,00 % | $2,86 | $3,09 | $2,80 | 53,30K |
| 2026-07-30 | $2,89 | +0,35 % | $2,82 | $2,97 | $2,82 | 36,90K |
| 2026-07-29 | $2,88 | +3,23 % | $2,93 | $3,00 | $2,74 | 96,30K |
| 2026-07-28 | $2,79 | -3,13 % | $2,93 | $2,94 | $2,71 | 45,10K |
| 2026-07-27 | $2,88 | -6,49 % | $3,02 | $3,24 | $2,88 | 78,60K |
| 2026-07-24 | $3,08 | -4,64 % | $3,25 | $3,30 | $3,00 | 75,30K |
| 2026-07-23 | $3,23 | -3,00 % | $3,31 | $3,34 | $3,15 | 97,30K |
| 2026-07-22 | $3,33 | -0,89 % | $3,29 | $3,40 | $3,21 | 70,50K |
| 2026-07-21 | $3,36 | +0,90 % | $3,30 | $3,40 | $3,25 | 60,10K |
| 2026-07-20 | $3,33 | -8,77 % | $3,57 | $3,57 | $3,25 | 131,40K |
| 2026-07-17 | $3,65 | -0,27 % | $3,61 | $3,65 | $3,50 | 50,20K |
| 2026-07-16 | $3,66 | +1,67 % | $3,59 | $3,70 | $3,52 | 115,50K |
| 2026-07-15 | $3,60 | 0,00 % | $3,56 | $3,74 | $3,50 | 87,00K |
| 2026-07-14 | $3,60 | +1,69 % | $3,51 | $3,77 | $3,48 | 105,20K |
| 2026-07-13 | $3,54 | -3,01 % | $3,61 | $3,71 | $3,37 | 99,40K |
| 2026-07-10 | $3,65 | -6,17 % | $3,81 | $3,88 | $3,55 | 127,50K |
| 2026-07-09 | $3,89 | -4,89 % | $4,07 | $4,22 | $3,84 | 177,70K |
| 2026-07-08 | $4,09 | -2,15 % | $4,11 | $4,28 | $4,05 | 93,90K |
| 2026-07-07 | $4,18 | -9,33 % | $4,60 | $4,70 | $4,08 | 166,90K |
| 2026-07-06 | $4,61 | -13,99 % | $5,09 | $5,10 | $4,51 | 1,74M |
| 2026-07-02 | $5,36 | +1,52 % | $5,40 | $5,57 | $5,14 | 149,70K |
| 2026-07-01 | $5,28 | +8,64 % | $4,98 | $5,56 | $4,98 | 352,00K |
| 2026-06-30 | $4,86 | -7,60 % | $4,95 | $5,15 | $4,76 | 274,60K |
| 2026-06-29 | $5,26 | -11,74 % | $5,97 | $6,14 | $5,02 | 484,60K |
| 2026-06-26 | $5,96 | -15,10 % | $6,51 | $6,55 | $5,56 | 779,50K |
| 2026-06-25 | $7,02 | -24,52 % | $8,41 | $8,44 | $6,39 | 1,57M |
| 2026-06-24 | $9,30 | +51,96 % | $6,03 | $9,43 | $6,00 | 13,66M |
| 2026-06-23 | $6,12 | +3,20 % | $6,56 | $7,25 | $5,70 | 9,03M |
| 2026-06-22 | $5,93 | +9,81 % | $7,06 | $7,53 | $5,61 | 15,90M |
| 2026-06-18 | $5,40 | -15,62 % | $6,51 | $6,79 | $4,85 | 5,29M |
| 2026-06-17 | $6,40 | +200,47 % | $4,23 | $9,54 | $3,60 | 152,92M |
| 2026-06-16 | $2,13 | -2,29 % | $2,19 | $2,28 | $2,12 | 96,40K |
| 2026-06-15 | $2,18 | -8,79 % | $2,44 | $2,49 | $2,17 | 129,80K |
| 2026-06-12 | $2,39 | -10,82 % | $2,71 | $2,95 | $2,38 | 89,20K |
| 2026-06-11 | $2,68 | +5,51 % | $2,55 | $2,89 | $2,50 | 165,40K |
| 2026-06-10 | $2,54 | -9,61 % | $2,79 | $2,90 | $2,41 | 110,30K |
| 2026-06-09 | $2,81 | -22,80 % | $3,56 | $3,56 | $2,79 | 140,80K |
| 2026-06-08 | $3,64 | -16,61 % | $4,37 | $4,66 | $3,62 | 108,50K |
| 2026-06-05 | $4,36 | -16,38 % | $5,41 | $5,41 | $4,34 | 77,20K |
| 2026-06-04 | $5,22 | +14,47 % | $4,31 | $5,69 | $4,15 | 161,40K |
| 2026-06-03 | $4,56 | +9,35 % | $3,90 | $4,71 | $3,75 | 120,60K |
| 2026-06-02 | $4,17 | -30,85 % | $4,77 | $5,37 | $3,87 | 632,72K |
| 2026-06-01 | $6,03 | -8,22 % | $6,60 | $6,60 | $5,88 | 119,28K |
| 2026-05-29 | $6,57 | -3,95 % | $6,75 | $6,87 | $6,36 | 28,02K |
| 2026-05-28 | $6,84 | +1,33 % | $6,99 | $7,14 | $6,60 | 20,42K |
| 2026-05-27 | $6,75 | -0,88 % | $6,90 | $6,90 | $6,60 | 15,95K |