Kamada Ltd KMDA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,31+0,11 (+1,34 %)
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 | $8,31 | +1,34 % | $8,35 | $8,35 | $8,18 | 57,90K |
| 2026-10-01 | $8,20 | -3,07 % | $8,39 | $8,39 | $8,17 | 93,70K |
| 2026-09-30 | $8,46 | -2,76 % | $8,70 | $8,70 | $8,40 | 99,00K |
| 2026-09-29 | $8,70 | +0,93 % | $8,68 | $8,78 | $8,64 | 48,30K |
| 2026-09-28 | $8,62 | -1,15 % | $8,60 | $8,67 | $8,42 | 148,00K |
| 2026-09-25 | $8,72 | -1,25 % | $8,82 | $8,83 | $8,71 | 92,00K |
| 2026-09-24 | $8,83 | +0,68 % | $8,68 | $8,84 | $8,65 | 87,30K |
| 2026-09-23 | $8,77 | -1,13 % | $8,77 | $8,93 | $8,69 | 138,60K |
| 2026-09-22 | $8,87 | +1,49 % | $8,71 | $8,91 | $8,68 | 125,80K |
| 2026-09-21 | $8,74 | -1,24 % | $8,90 | $8,96 | $8,73 | 115,50K |
| 2026-09-18 | $8,85 | +2,08 % | $8,75 | $8,88 | $8,68 | 178,10K |
| 2026-09-17 | $8,67 | +5,86 % | $8,41 | $8,75 | $8,41 | 140,80K |
| 2026-09-16 | $8,19 | +1,24 % | $8,21 | $8,29 | $8,10 | 128,00K |
| 2026-09-15 | $8,09 | -2,65 % | $8,17 | $8,19 | $8,00 | 119,80K |
| 2026-09-14 | $8,31 | +4,92 % | $8,08 | $8,36 | $8,05 | 286,70K |
| 2026-09-11 | $7,92 | -0,88 % | $8,05 | $8,11 | $7,90 | 106,60K |
| 2026-09-10 | $7,99 | -2,68 % | $8,09 | $8,14 | $7,97 | 110,20K |
| 2026-09-09 | $8,21 | -0,97 % | $8,27 | $8,28 | $8,16 | 106,70K |
| 2026-09-08 | $8,29 | -2,93 % | $8,28 | $8,35 | $8,20 | 375,40K |
| 2026-09-04 | $8,54 | +3,26 % | $8,32 | $8,60 | $8,32 | 160,70K |
| 2026-09-03 | $8,27 | -1,55 % | $8,27 | $8,34 | $8,22 | 112,20K |
| 2026-09-02 | $8,40 | +0,24 % | $8,22 | $8,44 | $8,19 | 208,10K |
| 2026-09-01 | $8,38 | +1,82 % | $8,14 | $8,40 | $8,13 | 172,10K |
| 2026-08-31 | $8,23 | -0,72 % | $8,17 | $8,29 | $8,14 | 94,80K |
| 2026-08-28 | $8,29 | +0,36 % | $8,30 | $8,35 | $8,24 | 55,10K |
| 2026-08-27 | $8,26 | -1,43 % | $8,28 | $8,38 | $8,13 | 107,00K |
| 2026-08-26 | $8,38 | -2,90 % | $8,51 | $8,64 | $8,31 | 305,40K |
| 2026-08-25 | $8,63 | +2,37 % | $8,44 | $8,64 | $8,44 | 121,50K |
| 2026-08-24 | $8,43 | +2,31 % | $8,32 | $8,59 | $8,32 | 198,80K |
| 2026-08-21 | $8,24 | +2,74 % | $8,02 | $8,25 | $8,02 | 112,90K |
| 2026-08-20 | $8,02 | +1,65 % | $7,83 | $8,13 | $7,80 | 233,40K |
| 2026-08-19 | $7,89 | 0,00 % | $7,83 | $7,92 | $7,78 | 265,10K |
| 2026-08-18 | $7,89 | +1,68 % | $7,65 | $7,89 | $7,58 | 277,70K |
| 2026-08-17 | $7,76 | +2,37 % | $7,53 | $7,87 | $7,51 | 353,60K |
| 2026-08-14 | $7,58 | +4,41 % | $7,36 | $7,58 | $7,35 | 244,40K |
| 2026-08-13 | $7,26 | +5,52 % | $7,06 | $7,33 | $7,06 | 98,80K |
| 2026-08-12 | $6,88 | -2,96 % | $7,09 | $7,21 | $6,85 | 466,50K |
| 2026-08-11 | $7,09 | -0,70 % | $7,10 | $7,18 | $7,09 | 53,10K |
| 2026-08-10 | $7,14 | -1,79 % | $7,12 | $7,36 | $7,05 | 130,10K |
| 2026-08-07 | $7,27 | +1,82 % | $7,17 | $7,27 | $7,16 | 17,70K |
| 2026-08-06 | $7,14 | -0,56 % | $7,14 | $7,26 | $7,09 | 42,60K |
| 2026-08-05 | $7,18 | -2,18 % | $7,25 | $7,33 | $7,17 | 92,70K |
| 2026-08-04 | $7,34 | +1,52 % | $7,23 | $7,39 | $7,22 | 65,20K |
| 2026-08-03 | $7,23 | +1,26 % | $7,09 | $7,29 | $7,09 | 26,40K |
| 2026-07-31 | $7,14 | +0,56 % | $7,17 | $7,25 | $7,11 | 70,20K |
| 2026-07-30 | $7,10 | +1,28 % | $7,06 | $7,13 | $7,04 | 17,90K |
| 2026-07-29 | $7,01 | -0,71 % | $7,04 | $7,15 | $7,00 | 31,30K |
| 2026-07-28 | $7,06 | +1,00 % | $6,91 | $7,07 | $6,89 | 78,40K |
| 2026-07-27 | $6,99 | -0,99 % | $7,00 | $7,09 | $6,93 | 37,90K |
| 2026-07-24 | $7,06 | +1,44 % | $7,01 | $7,13 | $6,99 | 17,80K |
| 2026-07-23 | $6,96 | -0,71 % | $6,96 | $7,04 | $6,92 | 27,60K |
| 2026-07-22 | $7,01 | -3,71 % | $7,09 | $7,19 | $7,00 | 49,80K |
| 2026-07-21 | $7,28 | +2,68 % | $7,25 | $7,31 | $7,17 | 24,60K |
| 2026-07-20 | $7,09 | +0,57 % | $7,24 | $7,29 | $7,08 | 50,10K |
| 2026-07-17 | $7,05 | +2,03 % | $6,93 | $7,11 | $6,93 | 28,00K |
| 2026-07-16 | $6,91 | -3,36 % | $6,95 | $7,00 | $6,89 | 40,50K |
| 2026-07-15 | $7,15 | -1,65 % | $7,23 | $7,24 | $7,15 | 23,70K |
| 2026-07-14 | $7,27 | +1,39 % | $7,20 | $7,29 | $7,20 | 38,90K |
| 2026-07-13 | $7,17 | +0,70 % | $7,04 | $7,19 | $7,03 | 45,40K |
| 2026-07-10 | $7,12 | -0,42 % | $7,16 | $7,16 | $7,08 | 10,20K |
| 2026-07-09 | $7,15 | -1,79 % | $7,15 | $7,20 | $7,12 | 31,10K |
| 2026-07-08 | $7,28 | -0,41 % | $7,29 | $7,34 | $7,24 | 20,20K |
| 2026-07-07 | $7,31 | -2,40 % | $7,45 | $7,45 | $7,30 | 35,00K |
| 2026-07-06 | $7,49 | -0,13 % | $7,50 | $7,53 | $7,46 | 30,60K |
| 2026-07-02 | $7,50 | -0,27 % | $7,54 | $7,61 | $7,46 | 18,00K |
| 2026-07-01 | $7,52 | +2,45 % | $7,58 | $7,71 | $7,52 | 35,40K |
| 2026-06-30 | $7,34 | -0,27 % | $7,33 | $7,40 | $7,32 | 25,20K |
| 2026-06-29 | $7,36 | +1,38 % | $7,30 | $7,40 | $7,24 | 50,10K |
| 2026-06-26 | $7,26 | +1,11 % | $7,10 | $7,27 | $7,05 | 65,70K |
| 2026-06-25 | $7,18 | +0,56 % | $7,13 | $7,19 | $7,11 | 28,50K |
| 2026-06-24 | $7,14 | +0,14 % | $7,17 | $7,19 | $7,12 | 17,30K |
| 2026-06-23 | $7,13 | -0,83 % | $6,99 | $7,18 | $6,98 | 51,90K |
| 2026-06-22 | $7,19 | -1,64 % | $7,30 | $7,30 | $7,08 | 70,40K |
| 2026-06-18 | $7,31 | +0,69 % | $7,34 | $7,39 | $7,24 | 25,10K |
| 2026-06-17 | $7,26 | -2,68 % | $7,45 | $7,46 | $7,25 | 21,70K |
| 2026-06-16 | $7,46 | 0,00 % | $7,41 | $7,48 | $7,33 | 86,90K |
| 2026-06-15 | $7,46 | +0,27 % | $7,48 | $7,52 | $7,45 | 18,60K |
| 2026-06-12 | $7,44 | 0,00 % | $7,42 | $7,50 | $7,42 | 25,80K |
| 2026-06-11 | $7,44 | +3,19 % | $7,27 | $7,46 | $7,27 | 25,80K |
| 2026-06-10 | $7,21 | -0,41 % | $7,21 | $7,29 | $7,21 | 30,40K |
| 2026-06-09 | $7,24 | 0,00 % | $7,28 | $7,31 | $7,09 | 19,60K |
| 2026-06-08 | $7,24 | +0,98 % | $7,33 | $7,35 | $7,11 | 70,40K |
| 2026-06-05 | $7,17 | -2,85 % | $7,33 | $7,34 | $7,16 | 46,80K |
| 2026-06-04 | $7,38 | -0,14 % | $7,35 | $7,43 | $7,35 | 51,30K |
| 2026-06-03 | $7,39 | -1,60 % | $7,37 | $7,46 | $7,36 | 59,70K |
| 2026-06-02 | $7,51 | -2,47 % | $7,57 | $7,58 | $7,49 | 49,80K |
| 2026-06-01 | $7,70 | -1,41 % | $7,72 | $7,75 | $7,66 | 50,10K |
| 2026-05-29 | $7,81 | -0,64 % | $7,82 | $7,93 | $7,78 | 35,40K |
| 2026-05-28 | $7,86 | -1,50 % | $7,93 | $7,94 | $7,83 | 26,20K |
| 2026-05-27 | $7,98 | +0,38 % | $7,96 | $8,04 | $7,96 | 49,90K |