IRadimed Corp. IRMD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$85,30-0,92 (-1,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85,30 | -1,07 % | $86,20 | $87,42 | $84,74 | 174,70K |
| 2026-09-30 | $86,22 | -0,28 % | $87,06 | $87,40 | $85,82 | 138,80K |
| 2026-09-29 | $86,46 | -0,23 % | $86,60 | $87,11 | $85,40 | 204,80K |
| 2026-09-28 | $86,66 | +1,05 % | $85,76 | $87,73 | $85,12 | 150,70K |
| 2026-09-25 | $85,76 | +0,66 % | $85,20 | $86,24 | $84,77 | 146,40K |
| 2026-09-24 | $85,20 | -1,33 % | $86,18 | $87,20 | $84,57 | 123,00K |
| 2026-09-23 | $86,35 | -0,18 % | $86,60 | $87,90 | $85,68 | 164,10K |
| 2026-09-22 | $86,51 | +4,91 % | $81,98 | $86,69 | $81,98 | 176,50K |
| 2026-09-21 | $82,46 | +0,41 % | $82,29 | $82,81 | $81,51 | 120,10K |
| 2026-09-18 | $82,12 | -0,75 % | $82,51 | $83,02 | $81,93 | 211,40K |
| 2026-09-17 | $82,74 | +0,19 % | $83,11 | $84,36 | $82,45 | 91,00K |
| 2026-09-16 | $82,58 | +0,21 % | $82,27 | $83,88 | $82,01 | 116,00K |
| 2026-09-15 | $82,41 | -0,15 % | $82,23 | $83,23 | $81,50 | 96,00K |
| 2026-09-14 | $82,53 | +0,38 % | $82,93 | $84,06 | $82,17 | 90,20K |
| 2026-09-11 | $82,22 | +0,43 % | $82,99 | $83,89 | $81,62 | 285,60K |
| 2026-09-10 | $81,87 | -2,02 % | $83,08 | $83,20 | $81,40 | 120,20K |
| 2026-09-09 | $83,56 | -1,00 % | $83,62 | $85,11 | $83,15 | 74,70K |
| 2026-09-08 | $84,40 | +1,14 % | $83,31 | $86,77 | $83,20 | 105,50K |
| 2026-09-04 | $83,45 | -3,63 % | $85,96 | $86,59 | $83,28 | 233,20K |
| 2026-09-03 | $86,59 | +0,49 % | $87,15 | $87,28 | $85,89 | 73,20K |
| 2026-09-02 | $86,17 | -0,24 % | $86,89 | $88,26 | $85,90 | 96,00K |
| 2026-09-01 | $86,38 | 0,00 % | $86,26 | $87,67 | $86,06 | 68,40K |
| 2026-08-31 | $86,38 | -0,79 % | $86,57 | $86,86 | $85,25 | 113,00K |
| 2026-08-28 | $87,07 | +0,08 % | $87,16 | $88,39 | $86,43 | 49,70K |
| 2026-08-27 | $87,00 | -0,54 % | $87,00 | $88,39 | $86,39 | 76,20K |
| 2026-08-26 | $87,47 | -0,46 % | $88,20 | $88,88 | $87,13 | 87,70K |
| 2026-08-25 | $87,87 | +0,79 % | $87,29 | $89,13 | $85,74 | 88,00K |
| 2026-08-24 | $87,18 | -0,76 % | $88,14 | $88,44 | $86,73 | 82,50K |
| 2026-08-21 | $87,85 | +1,35 % | $86,83 | $87,95 | $86,33 | 76,20K |
| 2026-08-20 | $86,68 | -0,82 % | $86,93 | $88,52 | $86,60 | 80,00K |
| 2026-08-19 | $87,40 | -0,17 % | $87,88 | $89,03 | $87,14 | 100,90K |
| 2026-08-18 | $87,55 | -0,53 % | $88,76 | $88,83 | $86,86 | 66,90K |
| 2026-08-17 | $88,02 | +1,23 % | $86,46 | $88,18 | $85,57 | 106,40K |
| 2026-08-14 | $86,95 | -0,24 % | $86,73 | $87,21 | $85,00 | 142,70K |
| 2026-08-13 | $87,16 | -0,27 % | $88,43 | $88,43 | $86,74 | 90,10K |
| 2026-08-12 | $87,40 | -1,73 % | $89,38 | $91,20 | $87,25 | 219,90K |
| 2026-08-11 | $88,94 | -1,47 % | $90,76 | $92,70 | $88,75 | 184,30K |
| 2026-08-10 | $90,27 | -2,41 % | $91,92 | $93,29 | $89,81 | 117,40K |
| 2026-08-07 | $92,50 | +1,41 % | $91,40 | $93,04 | $91,40 | 88,20K |
| 2026-08-06 | $91,21 | -0,71 % | $92,67 | $93,17 | $90,14 | 94,40K |
| 2026-08-05 | $91,86 | -1,36 % | $92,90 | $93,58 | $91,27 | 148,50K |
| 2026-08-04 | $93,13 | +1,71 % | $91,42 | $94,73 | $91,42 | 227,30K |
| 2026-08-03 | $91,56 | +0,77 % | $92,95 | $94,77 | $89,70 | 214,70K |
| 2026-07-31 | $90,86 | -4,57 % | $97,74 | $97,74 | $89,51 | 308,10K |
| 2026-07-30 | $95,21 | +1,01 % | $94,25 | $95,65 | $93,98 | 122,20K |
| 2026-07-29 | $94,26 | -0,60 % | $94,85 | $96,10 | $93,87 | 111,50K |
| 2026-07-28 | $94,83 | -0,26 % | $96,08 | $96,77 | $93,55 | 113,80K |
| 2026-07-27 | $95,08 | +0,62 % | $95,56 | $97,57 | $94,51 | 67,20K |
| 2026-07-24 | $94,49 | +0,67 % | $94,69 | $96,02 | $94,22 | 79,70K |
| 2026-07-23 | $93,86 | -0,23 % | $93,01 | $94,26 | $92,76 | 82,80K |
| 2026-07-22 | $94,08 | -0,94 % | $94,75 | $96,68 | $93,50 | 91,90K |
| 2026-07-21 | $94,97 | -2,12 % | $96,59 | $97,10 | $94,62 | 126,10K |
| 2026-07-20 | $97,03 | 0,00 % | $97,29 | $98,46 | $96,14 | 75,90K |
| 2026-07-17 | $97,03 | -0,76 % | $96,31 | $97,94 | $96,25 | 129,70K |
| 2026-07-16 | $97,77 | +4,43 % | $93,97 | $98,61 | $93,97 | 97,40K |
| 2026-07-15 | $93,62 | +2,13 % | $91,20 | $94,74 | $90,83 | 125,50K |
| 2026-07-14 | $91,67 | -6,16 % | $97,25 | $97,46 | $91,57 | 176,00K |
| 2026-07-13 | $97,69 | +0,50 % | $97,40 | $98,23 | $96,39 | 136,40K |
| 2026-07-10 | $97,20 | -0,86 % | $98,23 | $98,64 | $97,11 | 88,90K |
| 2026-07-09 | $98,04 | +1,80 % | $96,37 | $98,40 | $95,58 | 104,00K |
| 2026-07-08 | $96,31 | -3,92 % | $99,20 | $101,07 | $95,12 | 275,90K |
| 2026-07-07 | $100,24 | -2,01 % | $102,18 | $102,99 | $98,82 | 113,70K |
| 2026-07-06 | $102,30 | +1,32 % | $101,00 | $102,56 | $96,96 | 110,90K |
| 2026-07-02 | $100,97 | +2,99 % | $98,40 | $101,13 | $96,80 | 130,10K |
| 2026-07-01 | $98,04 | +2,60 % | $96,10 | $99,10 | $94,80 | 154,90K |
| 2026-06-30 | $95,56 | +1,58 % | $93,93 | $95,59 | $92,69 | 109,60K |
| 2026-06-29 | $94,07 | +0,12 % | $94,43 | $95,57 | $92,68 | 104,70K |
| 2026-06-26 | $93,96 | +0,10 % | $94,19 | $95,75 | $92,04 | 322,70K |
| 2026-06-25 | $93,87 | -0,83 % | $94,99 | $96,00 | $93,45 | 98,60K |
| 2026-06-24 | $94,66 | +2,49 % | $92,41 | $96,00 | $92,15 | 109,50K |
| 2026-06-23 | $92,36 | +0,73 % | $91,18 | $93,43 | $91,18 | 148,10K |
| 2026-06-22 | $91,69 | -0,55 % | $92,00 | $92,79 | $90,18 | 95,00K |
| 2026-06-18 | $92,20 | +1,22 % | $91,68 | $93,36 | $91,68 | 182,30K |
| 2026-06-17 | $91,09 | -0,82 % | $91,57 | $93,69 | $89,69 | 121,90K |
| 2026-06-16 | $91,84 | +1,16 % | $91,27 | $97,72 | $90,03 | 132,80K |
| 2026-06-15 | $90,79 | -3,00 % | $93,87 | $95,50 | $90,25 | 158,20K |
| 2026-06-12 | $93,60 | -2,76 % | $96,46 | $97,36 | $92,94 | 175,20K |
| 2026-06-11 | $96,26 | +0,27 % | $96,00 | $97,98 | $94,72 | 155,60K |
| 2026-06-10 | $96,00 | -0,44 % | $96,42 | $98,41 | $95,86 | 153,60K |
| 2026-06-09 | $96,42 | +2,15 % | $94,98 | $96,74 | $94,85 | 154,70K |
| 2026-06-08 | $94,39 | +1,42 % | $93,79 | $95,44 | $93,11 | 93,40K |
| 2026-06-05 | $93,07 | -0,53 % | $92,95 | $95,16 | $92,71 | 115,80K |
| 2026-06-04 | $93,57 | +2,69 % | $92,26 | $95,53 | $92,15 | 319,30K |
| 2026-06-03 | $91,12 | +1,40 % | $89,64 | $91,12 | $87,91 | 112,10K |
| 2026-06-02 | $89,86 | -2,38 % | $92,00 | $93,40 | $89,43 | 147,00K |
| 2026-06-01 | $92,05 | +1,53 % | $91,05 | $92,40 | $88,32 | 126,60K |
| 2026-05-29 | $90,66 | -1,66 % | $92,12 | $94,46 | $90,54 | 162,70K |
| 2026-05-28 | $92,19 | +0,38 % | $91,82 | $92,68 | $89,17 | 75,10K |
| 2026-05-27 | $91,84 | -1,18 % | $92,94 | $94,62 | $91,19 | 102,80K |
| 2026-05-26 | $92,94 | +0,91 % | $92,37 | $93,41 | $90,97 | 102,30K |