INVO Fertility Inc IVF
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$0,9010-0,01 (-0,99 %)
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 | $0,90 | -0,99 % | $0,95 | $0,95 | $0,89 | 128,20K |
| 2026-09-30 | $0,91 | -0,11 % | $0,94 | $0,95 | $0,91 | 72,20K |
| 2026-09-29 | $0,91 | -2,46 % | $0,95 | $0,95 | $0,91 | 72,10K |
| 2026-09-28 | $0,93 | -1,16 % | $0,95 | $0,97 | $0,93 | 91,70K |
| 2026-09-25 | $0,94 | +0,32 % | $0,95 | $1,04 | $0,93 | 504,20K |
| 2026-09-24 | $0,94 | -7,65 % | $1,00 | $1,02 | $0,94 | 114,60K |
| 2026-09-23 | $1,02 | +2,00 % | $0,99 | $1,02 | $0,97 | 147,00K |
| 2026-09-22 | $1,00 | +4,38 % | $0,94 | $1,00 | $0,94 | 135,70K |
| 2026-09-21 | $0,96 | -1,24 % | $0,96 | $0,99 | $0,93 | 161,30K |
| 2026-09-18 | $0,97 | +4,41 % | $0,93 | $0,99 | $0,92 | 111,60K |
| 2026-09-17 | $0,93 | -0,43 % | $0,94 | $0,94 | $0,92 | 76,30K |
| 2026-09-16 | $0,93 | -2,00 % | $0,95 | $0,96 | $0,92 | 155,30K |
| 2026-09-15 | $0,95 | +0,11 % | $0,96 | $0,97 | $0,95 | 61,10K |
| 2026-09-14 | $0,95 | -1,86 % | $0,98 | $1,00 | $0,95 | 216,00K |
| 2026-09-11 | $0,97 | +0,52 % | $0,98 | $0,99 | $0,97 | 54,80K |
| 2026-09-10 | $0,96 | +0,42 % | $0,95 | $0,98 | $0,95 | 63,40K |
| 2026-09-09 | $0,96 | -2,24 % | $1,00 | $1,00 | $0,95 | 152,90K |
| 2026-09-08 | $0,98 | -0,30 % | $0,99 | $1,00 | $0,97 | 73,10K |
| 2026-09-04 | $0,99 | +0,20 % | $0,98 | $0,99 | $0,97 | 187,00K |
| 2026-09-03 | $0,98 | -2,67 % | $1,01 | $1,02 | $0,98 | 215,80K |
| 2026-09-02 | $1,01 | 0,00 % | $1,02 | $1,02 | $1,00 | 123,50K |
| 2026-09-01 | $1,01 | -1,94 % | $1,03 | $1,04 | $0,99 | 242,80K |
| 2026-08-31 | $1,03 | +3,00 % | $1,03 | $1,04 | $0,99 | 181,30K |
| 2026-08-28 | $1,00 | -2,91 % | $1,03 | $1,04 | $1,00 | 312,10K |
| 2026-08-27 | $1,03 | -2,83 % | $1,05 | $1,06 | $1,00 | 372,80K |
| 2026-08-26 | $1,06 | 0,00 % | $1,07 | $1,30 | $1,01 | 3,55M |
| 2026-08-25 | $1,06 | +2,91 % | $1,03 | $1,08 | $0,98 | 360,90K |
| 2026-08-24 | $1,03 | -2,83 % | $1,06 | $1,09 | $1,02 | 296,90K |
| 2026-08-21 | $1,06 | -7,83 % | $1,12 | $1,12 | $1,06 | 419,00K |
| 2026-08-20 | $1,15 | +1,77 % | $1,24 | $1,25 | $1,10 | 1,12M |
| 2026-08-19 | $1,13 | -20,98 % | $1,31 | $1,32 | $1,10 | 1,33M |
| 2026-08-18 | $1,43 | -6,54 % | $1,56 | $1,58 | $1,35 | 3,80M |
| 2026-08-17 | $1,53 | +57,41 % | $2,26 | $2,80 | $1,41 | 120,17M |
| 2026-08-14 | $0,97 | +0,21 % | $1,00 | $1,01 | $0,95 | 51,90K |
| 2026-08-13 | $0,97 | -3,96 % | $1,03 | $1,03 | $0,97 | 41,80K |
| 2026-08-12 | $1,01 | -1,94 % | $1,01 | $1,04 | $0,98 | 62,00K |
| 2026-08-11 | $1,03 | -0,96 % | $1,07 | $1,07 | $1,00 | 38,70K |
| 2026-08-10 | $1,04 | -1,89 % | $1,04 | $1,07 | $1,03 | 64,40K |
| 2026-08-07 | $1,06 | +1,92 % | $1,05 | $1,08 | $1,03 | 61,60K |
| 2026-08-06 | $1,04 | -3,26 % | $1,13 | $1,13 | $1,01 | 48,00K |
| 2026-08-05 | $1,08 | +2,38 % | $1,04 | $1,10 | $1,03 | 69,80K |
| 2026-08-04 | $1,05 | +7,69 % | $0,98 | $1,08 | $0,96 | 67,50K |
| 2026-08-03 | $0,98 | +4,06 % | $0,94 | $0,98 | $0,92 | 47,60K |
| 2026-07-31 | $0,94 | -0,32 % | $0,92 | $0,97 | $0,91 | 76,30K |
| 2026-07-30 | $0,94 | +3,30 % | $0,95 | $0,95 | $0,90 | 78,30K |
| 2026-07-29 | $0,91 | -7,14 % | $0,98 | $0,98 | $0,90 | 63,70K |
| 2026-07-28 | $0,98 | +2,19 % | $1,03 | $1,03 | $0,91 | 88,40K |
| 2026-07-27 | $0,96 | -4,10 % | $1,00 | $1,01 | $0,91 | 159,20K |
| 2026-07-24 | $1,00 | -1,96 % | $1,03 | $1,04 | $1,00 | 128,30K |
| 2026-07-23 | $1,02 | -1,92 % | $1,04 | $1,06 | $1,02 | 54,50K |
| 2026-07-22 | $1,04 | 0,00 % | $1,04 | $1,07 | $1,03 | 51,80K |
| 2026-07-21 | $1,04 | 0,00 % | $1,05 | $1,08 | $1,02 | 64,70K |
| 2026-07-20 | $1,04 | 0,00 % | $1,04 | $1,11 | $1,00 | 188,80K |
| 2026-07-17 | $1,04 | -7,96 % | $1,14 | $1,14 | $1,03 | 114,90K |
| 2026-07-16 | $1,13 | 0,00 % | $1,12 | $1,19 | $1,10 | 168,40K |
| 2026-07-15 | $1,13 | 0,00 % | $1,13 | $1,18 | $1,11 | 102,10K |
| 2026-07-14 | $1,13 | 0,00 % | $1,18 | $1,32 | $1,13 | 310,10K |
| 2026-07-13 | $1,13 | 0,00 % | $1,15 | $1,16 | $1,10 | 169,90K |
| 2026-07-10 | $1,13 | -2,59 % | $1,17 | $1,20 | $1,13 | 110,70K |
| 2026-07-09 | $1,16 | -9,38 % | $1,30 | $1,30 | $1,15 | 318,60K |
| 2026-07-08 | $1,28 | -4,48 % | $1,33 | $1,38 | $1,25 | 205,40K |
| 2026-07-07 | $1,34 | -1,47 % | $1,32 | $1,35 | $1,23 | 548,50K |
| 2026-07-06 | $1,36 | -16,05 % | $1,63 | $1,64 | $1,29 | 643,10K |
| 2026-07-02 | $1,62 | -11,48 % | $1,83 | $1,95 | $1,47 | 418,20K |
| 2026-07-01 | $1,83 | -3,68 % | $1,63 | $1,99 | $1,63 | 797,70K |
| 2026-06-30 | $1,90 | -4,52 % | $1,98 | $2,14 | $1,75 | 1,58M |
| 2026-06-29 | $1,99 | -18,78 % | $2,23 | $2,41 | $1,90 | 3,36M |
| 2026-06-26 | $2,45 | +97,58 % | $1,85 | $3,11 | $1,81 | 115,63M |
| 2026-06-25 | $1,24 | -6,06 % | $1,36 | $1,38 | $1,20 | 7,10M |
| 2026-06-24 | $1,32 | -3,65 % | $1,41 | $1,41 | $1,32 | 25,70K |
| 2026-06-23 | $1,37 | -1,44 % | $1,32 | $1,49 | $1,29 | 304,80K |
| 2026-06-22 | $1,39 | -7,33 % | $1,48 | $1,55 | $1,36 | 71,50K |
| 2026-06-18 | $1,50 | -5,66 % | $1,57 | $1,57 | $1,50 | 32,30K |
| 2026-06-17 | $1,59 | +6,71 % | $1,49 | $1,60 | $1,45 | 88,60K |
| 2026-06-16 | $1,49 | 0,00 % | $1,50 | $1,50 | $1,39 | 50,10K |
| 2026-06-15 | $1,49 | +0,68 % | $1,50 | $1,51 | $1,44 | 39,60K |
| 2026-06-12 | $1,48 | -0,67 % | $1,39 | $1,51 | $1,39 | 44,40K |
| 2026-06-11 | $1,49 | +5,67 % | $1,41 | $1,49 | $1,36 | 37,20K |
| 2026-06-10 | $1,41 | +0,71 % | $1,45 | $1,53 | $1,32 | 145,20K |
| 2026-06-09 | $1,40 | +7,69 % | $1,34 | $1,41 | $1,29 | 119,20K |
| 2026-06-08 | $1,30 | -18,24 % | $1,52 | $1,59 | $1,26 | 173,40K |
| 2026-06-05 | $1,59 | -4,22 % | $1,62 | $1,69 | $1,47 | 146,40K |
| 2026-06-04 | $1,66 | -2,35 % | $1,73 | $2,08 | $1,60 | 517,80K |
| 2026-06-03 | $1,70 | +11,84 % | $1,60 | $1,89 | $1,60 | 441,50K |
| 2026-06-02 | $1,52 | +3,40 % | $1,47 | $1,72 | $1,47 | 569,70K |
| 2026-06-01 | $1,47 | -21,81 % | $1,80 | $1,80 | $1,40 | 775,80K |
| 2026-05-29 | $1,88 | +10,59 % | $1,76 | $1,91 | $1,67 | 12,55M |
| 2026-05-28 | $1,70 | +6,25 % | $1,61 | $1,74 | $1,59 | 45,10K |
| 2026-05-27 | $1,60 | -3,61 % | $1,63 | $1,68 | $1,59 | 27,40K |
| 2026-05-26 | $1,66 | +1,22 % | $1,55 | $1,69 | $1,55 | 39,80K |