OrthoPediatrics Corp. KIDS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$22,16+0,47 (+2,17 %)
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 | $22,16 | +2,17 % | $21,88 | $22,33 | $21,49 | 150,27K |
| 2026-10-01 | $21,69 | -2,60 % | $22,35 | $22,67 | $21,52 | 188,80K |
| 2026-09-30 | $22,27 | -2,15 % | $22,80 | $23,07 | $22,05 | 149,80K |
| 2026-09-29 | $22,76 | +0,80 % | $22,56 | $22,82 | $22,32 | 99,70K |
| 2026-09-28 | $22,58 | +0,13 % | $22,50 | $22,68 | $22,31 | 157,90K |
| 2026-09-25 | $22,55 | -0,40 % | $22,60 | $22,96 | $22,34 | 125,30K |
| 2026-09-24 | $22,64 | +1,39 % | $22,26 | $22,69 | $22,17 | 105,90K |
| 2026-09-23 | $22,33 | -1,89 % | $22,76 | $22,85 | $21,99 | 99,00K |
| 2026-09-22 | $22,76 | +1,83 % | $22,61 | $23,00 | $22,50 | 112,60K |
| 2026-09-21 | $22,35 | +2,43 % | $21,90 | $22,48 | $21,58 | 208,10K |
| 2026-09-18 | $21,82 | +0,18 % | $21,56 | $22,20 | $21,56 | 321,00K |
| 2026-09-17 | $21,78 | -5,92 % | $23,45 | $23,45 | $21,67 | 305,80K |
| 2026-09-16 | $23,15 | -0,39 % | $23,25 | $23,51 | $22,92 | 186,80K |
| 2026-09-15 | $23,24 | +4,03 % | $22,40 | $23,43 | $22,40 | 192,00K |
| 2026-09-14 | $22,34 | +1,27 % | $22,19 | $22,61 | $22,04 | 131,20K |
| 2026-09-11 | $22,06 | +2,32 % | $21,69 | $22,20 | $21,22 | 239,50K |
| 2026-09-10 | $21,56 | -0,55 % | $21,65 | $22,15 | $21,00 | 492,20K |
| 2026-09-09 | $21,68 | -2,43 % | $22,04 | $22,23 | $21,67 | 97,20K |
| 2026-09-08 | $22,22 | -0,85 % | $22,06 | $22,36 | $21,70 | 119,40K |
| 2026-09-04 | $22,41 | -0,80 % | $22,29 | $22,56 | $21,93 | 129,50K |
| 2026-09-03 | $22,59 | -0,92 % | $23,05 | $23,18 | $22,10 | 148,30K |
| 2026-09-02 | $22,80 | -0,87 % | $23,03 | $23,75 | $22,74 | 202,90K |
| 2026-09-01 | $23,00 | -1,33 % | $23,38 | $23,80 | $22,84 | 139,80K |
| 2026-08-31 | $23,31 | -1,44 % | $23,42 | $23,66 | $22,84 | 130,10K |
| 2026-08-28 | $23,65 | +1,42 % | $23,35 | $23,89 | $23,00 | 487,10K |
| 2026-08-27 | $23,32 | -2,95 % | $23,79 | $23,92 | $23,19 | 300,40K |
| 2026-08-26 | $24,03 | -1,92 % | $24,33 | $24,91 | $24,00 | 169,60K |
| 2026-08-25 | $24,50 | -2,27 % | $24,99 | $25,26 | $24,30 | 188,10K |
| 2026-08-24 | $25,07 | -2,26 % | $25,65 | $26,39 | $25,00 | 324,50K |
| 2026-08-21 | $25,65 | -2,21 % | $26,23 | $26,23 | $25,23 | 364,60K |
| 2026-08-20 | $26,23 | -1,02 % | $26,22 | $26,74 | $26,04 | 259,60K |
| 2026-08-19 | $26,50 | +3,92 % | $25,77 | $26,71 | $25,61 | 378,00K |
| 2026-08-18 | $25,50 | +3,24 % | $24,71 | $25,57 | $24,33 | 206,30K |
| 2026-08-17 | $24,70 | -0,40 % | $24,75 | $25,16 | $24,37 | 177,30K |
| 2026-08-14 | $24,80 | -0,84 % | $25,01 | $25,35 | $24,73 | 132,80K |
| 2026-08-13 | $25,01 | +0,60 % | $25,00 | $25,24 | $24,55 | 205,60K |
| 2026-08-12 | $24,86 | +2,56 % | $24,33 | $25,01 | $24,00 | 247,50K |
| 2026-08-11 | $24,24 | +4,12 % | $23,30 | $24,56 | $23,07 | 231,40K |
| 2026-08-10 | $23,28 | +2,24 % | $22,75 | $23,42 | $22,75 | 258,50K |
| 2026-08-07 | $22,77 | -0,26 % | $22,78 | $23,17 | $22,48 | 196,30K |
| 2026-08-06 | $22,83 | +2,33 % | $22,62 | $23,16 | $21,91 | 394,80K |
| 2026-08-05 | $22,31 | +6,85 % | $22,10 | $22,44 | $20,49 | 709,50K |
| 2026-08-04 | $20,88 | +0,05 % | $20,90 | $21,17 | $20,70 | 268,90K |
| 2026-08-03 | $20,87 | +3,37 % | $20,44 | $21,50 | $19,34 | 359,20K |
| 2026-07-31 | $20,19 | +0,40 % | $20,12 | $20,25 | $19,43 | 114,90K |
| 2026-07-30 | $20,11 | +0,60 % | $19,84 | $20,39 | $19,75 | 120,00K |
| 2026-07-29 | $19,99 | +0,76 % | $19,91 | $20,44 | $19,84 | 185,10K |
| 2026-07-28 | $19,84 | +0,10 % | $20,04 | $20,49 | $19,70 | 151,70K |
| 2026-07-27 | $19,82 | +5,03 % | $19,08 | $20,08 | $19,07 | 117,00K |
| 2026-07-24 | $18,87 | +0,80 % | $18,87 | $19,22 | $18,10 | 141,60K |
| 2026-07-23 | $18,72 | -2,80 % | $18,98 | $19,16 | $18,38 | 147,90K |
| 2026-07-22 | $19,26 | -1,18 % | $19,46 | $19,46 | $18,80 | 111,30K |
| 2026-07-21 | $19,49 | -0,15 % | $19,28 | $20,45 | $18,57 | 166,20K |
| 2026-07-20 | $19,52 | +1,59 % | $19,26 | $19,74 | $18,90 | 177,30K |
| 2026-07-17 | $19,22 | -5,72 % | $19,90 | $20,36 | $19,06 | 128,10K |
| 2026-07-16 | $20,38 | +3,35 % | $19,85 | $20,81 | $19,85 | 168,70K |
| 2026-07-15 | $19,72 | +2,44 % | $19,23 | $19,92 | $18,60 | 102,90K |
| 2026-07-14 | $19,25 | -7,09 % | $20,55 | $20,60 | $18,61 | 230,40K |
| 2026-07-13 | $20,72 | +1,92 % | $20,29 | $21,22 | $20,29 | 196,20K |
| 2026-07-10 | $20,33 | +0,49 % | $20,29 | $20,45 | $19,92 | 57,30K |
| 2026-07-09 | $20,23 | +2,38 % | $19,72 | $20,25 | $19,38 | 84,50K |
| 2026-07-08 | $19,76 | -0,30 % | $19,64 | $20,15 | $19,37 | 150,00K |
| 2026-07-07 | $19,82 | -3,08 % | $20,64 | $21,40 | $19,49 | 190,60K |
| 2026-07-06 | $20,45 | +2,51 % | $19,89 | $20,76 | $19,77 | 141,40K |
| 2026-07-02 | $19,95 | +3,37 % | $19,39 | $20,37 | $19,11 | 122,30K |
| 2026-07-01 | $19,30 | +0,89 % | $19,18 | $19,70 | $18,72 | 163,20K |
| 2026-06-30 | $19,13 | -4,73 % | $20,01 | $20,43 | $18,45 | 242,90K |
| 2026-06-29 | $20,08 | -1,08 % | $20,39 | $20,75 | $19,99 | 183,10K |
| 2026-06-26 | $20,30 | +3,47 % | $19,57 | $20,56 | $19,54 | 542,40K |
| 2026-06-25 | $19,62 | +2,51 % | $19,14 | $19,69 | $19,14 | 148,20K |
| 2026-06-24 | $19,14 | +4,16 % | $18,65 | $19,45 | $18,65 | 200,40K |
| 2026-06-23 | $18,38 | +1,18 % | $18,16 | $18,60 | $18,07 | 130,40K |
| 2026-06-22 | $18,16 | -3,76 % | $18,95 | $18,95 | $18,16 | 61,20K |
| 2026-06-18 | $18,87 | +3,85 % | $18,45 | $18,89 | $18,19 | 140,50K |
| 2026-06-17 | $18,17 | -1,94 % | $18,55 | $18,69 | $17,74 | 144,60K |
| 2026-06-16 | $18,53 | +2,09 % | $18,34 | $18,64 | $18,00 | 65,10K |
| 2026-06-15 | $18,15 | +1,85 % | $17,83 | $18,33 | $17,64 | 164,10K |
| 2026-06-12 | $17,82 | -0,06 % | $17,90 | $18,48 | $17,70 | 96,20K |
| 2026-06-11 | $17,83 | -3,41 % | $18,60 | $18,65 | $17,82 | 76,40K |
| 2026-06-10 | $18,46 | -0,16 % | $18,55 | $18,80 | $18,34 | 95,60K |
| 2026-06-09 | $18,49 | +1,43 % | $18,40 | $18,76 | $18,10 | 105,30K |
| 2026-06-08 | $18,23 | -0,49 % | $18,33 | $18,66 | $18,19 | 90,30K |
| 2026-06-05 | $18,32 | +1,22 % | $18,04 | $18,63 | $17,81 | 93,70K |
| 2026-06-04 | $18,10 | +6,97 % | $17,13 | $18,51 | $17,13 | 155,10K |
| 2026-06-03 | $16,92 | +0,65 % | $16,76 | $17,22 | $16,51 | 193,00K |
| 2026-06-02 | $16,81 | +0,96 % | $16,58 | $17,13 | $16,39 | 124,20K |
| 2026-06-01 | $16,65 | -3,03 % | $16,95 | $17,33 | $16,54 | 174,40K |
| 2026-05-29 | $17,17 | -3,59 % | $17,79 | $18,19 | $17,02 | 148,00K |
| 2026-05-28 | $17,81 | +1,48 % | $17,45 | $17,97 | $17,24 | 76,50K |
| 2026-05-27 | $17,55 | -1,96 % | $18,00 | $18,09 | $17,38 | 91,60K |