IRIDEX Corporation IRIX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,6430+0,01 (+1,74 %)
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 | $0,64 | +1,59 % | $0,62 | $0,65 | $0,62 | 24,30K |
| 2026-10-01 | $0,63 | 0,00 % | $0,62 | $0,64 | $0,62 | 65,50K |
| 2026-09-30 | $0,63 | -1,56 % | $0,62 | $0,64 | $0,62 | 23,00K |
| 2026-09-29 | $0,64 | +3,23 % | $0,62 | $0,65 | $0,62 | 45,00K |
| 2026-09-28 | $0,62 | -1,59 % | $0,64 | $0,64 | $0,62 | 23,20K |
| 2026-09-25 | $0,63 | 0,00 % | $0,63 | $0,65 | $0,62 | 27,80K |
| 2026-09-24 | $0,63 | 0,00 % | $0,63 | $0,65 | $0,63 | 34,80K |
| 2026-09-23 | $0,63 | -1,56 % | $0,64 | $0,65 | $0,63 | 17,50K |
| 2026-09-22 | $0,64 | 0,00 % | $0,67 | $0,67 | $0,64 | 12,10K |
| 2026-09-21 | $0,64 | -4,48 % | $0,66 | $0,67 | $0,64 | 46,10K |
| 2026-09-18 | $0,67 | +3,08 % | $0,64 | $0,67 | $0,64 | 75,40K |
| 2026-09-17 | $0,65 | +6,56 % | $0,62 | $0,67 | $0,62 | 48,80K |
| 2026-09-16 | $0,61 | -3,17 % | $0,63 | $0,67 | $0,61 | 64,90K |
| 2026-09-15 | $0,63 | -1,56 % | $0,67 | $0,67 | $0,63 | 56,60K |
| 2026-09-14 | $0,64 | -3,03 % | $0,65 | $0,66 | $0,62 | 90,00K |
| 2026-09-11 | $0,66 | -2,94 % | $0,66 | $0,67 | $0,65 | 70,40K |
| 2026-09-10 | $0,68 | 0,00 % | $0,68 | $0,69 | $0,66 | 102,20K |
| 2026-09-09 | $0,68 | 0,00 % | $0,69 | $0,71 | $0,68 | 41,70K |
| 2026-09-08 | $0,68 | -2,86 % | $0,70 | $0,71 | $0,66 | 89,20K |
| 2026-09-04 | $0,70 | 0,00 % | $0,70 | $0,72 | $0,69 | 73,90K |
| 2026-09-03 | $0,70 | -2,78 % | $0,73 | $0,73 | $0,70 | 70,10K |
| 2026-09-02 | $0,72 | -1,37 % | $0,73 | $0,73 | $0,72 | 14,80K |
| 2026-09-01 | $0,73 | +1,39 % | $0,73 | $0,74 | $0,72 | 26,80K |
| 2026-08-31 | $0,72 | +1,41 % | $0,72 | $0,73 | $0,71 | 27,50K |
| 2026-08-28 | $0,71 | 0,00 % | $0,71 | $0,72 | $0,70 | 98,80K |
| 2026-08-27 | $0,71 | 0,00 % | $0,71 | $0,74 | $0,70 | 106,70K |
| 2026-08-26 | $0,71 | -1,39 % | $0,74 | $0,74 | $0,70 | 155,30K |
| 2026-08-25 | $0,72 | -4,00 % | $0,76 | $0,76 | $0,72 | 112,30K |
| 2026-08-24 | $0,75 | -1,32 % | $0,75 | $0,77 | $0,74 | 84,60K |
| 2026-08-21 | $0,76 | 0,00 % | $0,75 | $0,77 | $0,73 | 146,20K |
| 2026-08-20 | $0,76 | -2,56 % | $0,75 | $0,77 | $0,75 | 121,80K |
| 2026-08-19 | $0,78 | -16,13 % | $0,82 | $0,83 | $0,70 | 470,60K |
| 2026-08-18 | $0,93 | +5,68 % | $0,93 | $0,98 | $0,90 | 270,80K |
| 2026-08-17 | $0,88 | +2,33 % | $0,88 | $0,90 | $0,87 | 77,80K |
| 2026-08-14 | $0,86 | +4,88 % | $0,84 | $0,88 | $0,84 | 19,60K |
| 2026-08-13 | $0,82 | -5,75 % | $0,86 | $0,87 | $0,81 | 49,60K |
| 2026-08-12 | $0,87 | -2,25 % | $0,88 | $0,88 | $0,82 | 89,00K |
| 2026-08-11 | $0,89 | +5,95 % | $0,87 | $0,93 | $0,87 | 74,10K |
| 2026-08-10 | $0,84 | +1,20 % | $0,83 | $0,92 | $0,82 | 66,70K |
| 2026-08-07 | $0,83 | -1,19 % | $0,83 | $0,84 | $0,83 | 25,30K |
| 2026-08-06 | $0,84 | 0,00 % | $0,83 | $0,84 | $0,82 | 12,80K |
| 2026-08-05 | $0,84 | +2,44 % | $0,85 | $0,85 | $0,84 | 35,90K |
| 2026-08-04 | $0,82 | -1,20 % | $0,84 | $0,86 | $0,82 | 51,30K |
| 2026-08-03 | $0,83 | +1,22 % | $0,81 | $0,87 | $0,81 | 118,30K |
| 2026-07-31 | $0,82 | -1,20 % | $0,84 | $0,88 | $0,82 | 86,90K |
| 2026-07-30 | $0,83 | -3,49 % | $0,86 | $0,87 | $0,80 | 103,00K |
| 2026-07-29 | $0,86 | -2,27 % | $0,89 | $0,89 | $0,86 | 46,50K |
| 2026-07-28 | $0,88 | -1,12 % | $0,89 | $0,89 | $0,87 | 9,30K |
| 2026-07-27 | $0,89 | 0,00 % | $0,87 | $0,89 | $0,87 | 32,50K |
| 2026-07-24 | $0,89 | -3,26 % | $0,91 | $0,93 | $0,88 | 30,80K |
| 2026-07-23 | $0,92 | 0,00 % | $0,93 | $0,93 | $0,92 | 26,40K |
| 2026-07-22 | $0,92 | 0,00 % | $0,94 | $0,94 | $0,91 | 18,70K |
| 2026-07-21 | $0,92 | -1,08 % | $0,92 | $0,93 | $0,92 | 40,30K |
| 2026-07-20 | $0,93 | 0,00 % | $0,94 | $0,94 | $0,92 | 57,60K |
| 2026-07-17 | $0,93 | -2,11 % | $0,92 | $0,95 | $0,92 | 22,90K |
| 2026-07-16 | $0,95 | -9,52 % | $0,93 | $0,99 | $0,89 | 263,00K |
| 2026-07-15 | $1,05 | -1,87 % | $1,08 | $1,10 | $1,05 | 21,40K |
| 2026-07-14 | $1,07 | 0,00 % | $1,10 | $1,10 | $1,06 | 42,90K |
| 2026-07-13 | $1,07 | -2,73 % | $1,10 | $1,11 | $1,07 | 47,00K |
| 2026-07-10 | $1,10 | -1,79 % | $1,12 | $1,13 | $1,10 | 75,60K |
| 2026-07-09 | $1,12 | 0,00 % | $1,12 | $1,14 | $1,12 | 29,60K |
| 2026-07-08 | $1,12 | 0,00 % | $1,15 | $1,15 | $1,12 | 18,90K |
| 2026-07-07 | $1,12 | 0,00 % | $1,13 | $1,13 | $1,12 | 15,30K |
| 2026-07-06 | $1,12 | -0,88 % | $1,14 | $1,15 | $1,12 | 20,90K |
| 2026-07-02 | $1,13 | -3,42 % | $1,15 | $1,17 | $1,12 | 27,50K |
| 2026-07-01 | $1,17 | +1,74 % | $1,18 | $1,19 | $1,14 | 9,90K |
| 2026-06-30 | $1,15 | +0,88 % | $1,13 | $1,17 | $1,13 | 23,60K |
| 2026-06-29 | $1,14 | +0,88 % | $1,13 | $1,14 | $1,12 | 57,00K |
| 2026-06-26 | $1,13 | -4,24 % | $1,19 | $1,20 | $1,13 | 29,30K |
| 2026-06-25 | $1,18 | -0,84 % | $1,18 | $1,20 | $1,18 | 42,80K |
| 2026-06-24 | $1,19 | +0,85 % | $1,18 | $1,20 | $1,18 | 22,70K |
| 2026-06-23 | $1,18 | 0,00 % | $1,17 | $1,20 | $1,17 | 29,30K |
| 2026-06-22 | $1,18 | +4,42 % | $1,13 | $1,19 | $1,13 | 106,50K |
| 2026-06-18 | $1,13 | -3,42 % | $1,17 | $1,19 | $1,13 | 63,60K |
| 2026-06-17 | $1,17 | -1,68 % | $1,19 | $1,20 | $1,17 | 35,60K |
| 2026-06-16 | $1,19 | +0,85 % | $1,18 | $1,19 | $1,17 | 61,00K |
| 2026-06-15 | $1,18 | +5,36 % | $1,11 | $1,19 | $1,11 | 67,20K |
| 2026-06-12 | $1,12 | 0,00 % | $1,13 | $1,14 | $1,12 | 22,30K |
| 2026-06-11 | $1,12 | -0,88 % | $1,14 | $1,14 | $1,12 | 29,40K |
| 2026-06-10 | $1,13 | +0,89 % | $1,15 | $1,15 | $1,12 | 15,60K |
| 2026-06-09 | $1,12 | +0,90 % | $1,11 | $1,16 | $1,10 | 87,50K |
| 2026-06-08 | $1,11 | +1,83 % | $1,09 | $1,15 | $1,09 | 35,40K |
| 2026-06-05 | $1,09 | -5,22 % | $1,15 | $1,18 | $1,09 | 137,40K |
| 2026-06-04 | $1,15 | 0,00 % | $1,15 | $1,16 | $1,15 | 29,20K |
| 2026-06-03 | $1,15 | -1,71 % | $1,17 | $1,19 | $1,14 | 91,70K |
| 2026-06-02 | $1,17 | +5,41 % | $1,12 | $1,20 | $1,11 | 211,60K |
| 2026-06-01 | $1,11 | +5,71 % | $1,07 | $1,12 | $1,05 | 125,00K |
| 2026-05-29 | $1,05 | +1,94 % | $1,03 | $1,05 | $1,01 | 67,00K |
| 2026-05-28 | $1,03 | 0,00 % | $1,03 | $1,05 | $1,02 | 20,70K |
| 2026-05-27 | $1,03 | -0,96 % | $1,04 | $1,04 | $1,03 | 27,50K |