908 Devices Inc. MASS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$12,69+0,18 (+1,44 %)
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 | $12,69 | +1,44 % | $12,65 | $12,85 | $12,52 | 411,36K |
| 2026-10-01 | $12,51 | +1,38 % | $12,34 | $12,93 | $12,15 | 595,30K |
| 2026-09-30 | $12,34 | +4,14 % | $11,89 | $12,47 | $11,82 | 414,10K |
| 2026-09-29 | $11,85 | +1,63 % | $11,52 | $11,86 | $11,40 | 452,80K |
| 2026-09-28 | $11,66 | +1,92 % | $11,25 | $11,69 | $11,11 | 287,30K |
| 2026-09-25 | $11,44 | -0,69 % | $11,52 | $11,72 | $11,13 | 303,90K |
| 2026-09-24 | $11,52 | +5,30 % | $10,80 | $11,53 | $10,78 | 353,20K |
| 2026-09-23 | $10,94 | -2,15 % | $11,05 | $11,25 | $10,85 | 243,10K |
| 2026-09-22 | $11,18 | +2,76 % | $10,88 | $11,19 | $10,68 | 474,80K |
| 2026-09-21 | $10,88 | +3,32 % | $10,70 | $11,05 | $10,52 | 343,00K |
| 2026-09-18 | $10,53 | -4,10 % | $10,79 | $10,98 | $10,26 | 854,90K |
| 2026-09-17 | $10,98 | +10,69 % | $10,15 | $11,22 | $10,15 | 689,80K |
| 2026-09-16 | $9,92 | -0,50 % | $10,12 | $10,35 | $9,77 | 285,70K |
| 2026-09-15 | $9,97 | +2,47 % | $9,67 | $10,00 | $9,66 | 249,40K |
| 2026-09-14 | $9,73 | +2,21 % | $9,38 | $9,89 | $9,33 | 252,60K |
| 2026-09-11 | $9,52 | +1,82 % | $9,49 | $9,73 | $9,44 | 279,70K |
| 2026-09-10 | $9,35 | -3,51 % | $9,77 | $9,87 | $9,32 | 309,30K |
| 2026-09-09 | $9,69 | -1,22 % | $9,68 | $9,70 | $9,55 | 235,40K |
| 2026-09-08 | $9,81 | -2,39 % | $9,91 | $10,00 | $9,70 | 241,80K |
| 2026-09-04 | $10,05 | +0,10 % | $10,02 | $10,12 | $9,87 | 201,10K |
| 2026-09-03 | $10,04 | -2,81 % | $10,39 | $10,53 | $9,79 | 307,30K |
| 2026-09-02 | $10,33 | -3,00 % | $10,70 | $11,00 | $10,30 | 535,40K |
| 2026-09-01 | $10,65 | -0,19 % | $10,56 | $10,88 | $10,50 | 380,50K |
| 2026-08-31 | $10,67 | -0,56 % | $10,73 | $10,80 | $10,49 | 246,20K |
| 2026-08-28 | $10,73 | -3,33 % | $11,01 | $11,05 | $10,50 | 557,10K |
| 2026-08-27 | $11,10 | +7,04 % | $10,40 | $11,10 | $10,40 | 502,80K |
| 2026-08-26 | $10,37 | -5,73 % | $10,96 | $11,02 | $10,31 | 461,20K |
| 2026-08-25 | $11,00 | +0,73 % | $11,03 | $11,05 | $10,56 | 444,10K |
| 2026-08-24 | $10,92 | +2,25 % | $11,00 | $11,25 | $10,80 | 723,70K |
| 2026-08-21 | $10,68 | +3,19 % | $10,41 | $10,69 | $10,15 | 528,30K |
| 2026-08-20 | $10,35 | +1,07 % | $10,05 | $10,70 | $9,91 | 700,10K |
| 2026-08-19 | $10,24 | +1,59 % | $10,25 | $10,48 | $9,97 | 655,80K |
| 2026-08-18 | $10,08 | -1,08 % | $9,95 | $10,12 | $9,73 | 355,90K |
| 2026-08-17 | $10,19 | +1,80 % | $10,22 | $10,49 | $10,02 | 464,80K |
| 2026-08-14 | $10,01 | -0,99 % | $10,26 | $10,40 | $9,97 | 645,50K |
| 2026-08-13 | $10,11 | +0,90 % | $10,05 | $10,39 | $9,90 | 518,70K |
| 2026-08-12 | $10,02 | +0,10 % | $10,15 | $10,52 | $9,30 | 858,40K |
| 2026-08-11 | $10,01 | +13,75 % | $9,07 | $10,34 | $8,79 | 1,62M |
| 2026-08-10 | $8,80 | -0,90 % | $8,80 | $9,08 | $8,64 | 350,00K |
| 2026-08-07 | $8,88 | +6,99 % | $8,37 | $8,88 | $8,30 | 322,90K |
| 2026-08-06 | $8,30 | -1,31 % | $8,35 | $8,49 | $8,25 | 243,10K |
| 2026-08-05 | $8,41 | -0,47 % | $8,46 | $8,61 | $8,26 | 248,90K |
| 2026-08-04 | $8,45 | +0,36 % | $8,54 | $8,84 | $8,26 | 443,20K |
| 2026-08-03 | $8,42 | +5,12 % | $8,02 | $8,55 | $7,95 | 331,80K |
| 2026-07-31 | $8,01 | +4,84 % | $7,56 | $8,01 | $7,53 | 335,30K |
| 2026-07-30 | $7,64 | +0,53 % | $7,76 | $7,86 | $7,50 | 299,20K |
| 2026-07-29 | $7,60 | +8,11 % | $7,33 | $7,92 | $7,21 | 758,00K |
| 2026-07-28 | $7,03 | -1,40 % | $7,13 | $7,24 | $6,90 | 146,00K |
| 2026-07-27 | $7,13 | -0,14 % | $7,42 | $7,46 | $6,95 | 229,30K |
| 2026-07-24 | $7,14 | +0,42 % | $7,17 | $7,23 | $6,95 | 348,80K |
| 2026-07-23 | $7,11 | -1,80 % | $7,07 | $7,40 | $7,01 | 253,00K |
| 2026-07-22 | $7,24 | -1,50 % | $7,38 | $7,70 | $7,22 | 231,10K |
| 2026-07-21 | $7,35 | +4,55 % | $7,11 | $7,36 | $7,01 | 313,70K |
| 2026-07-20 | $7,03 | -4,35 % | $7,34 | $7,41 | $6,96 | 261,80K |
| 2026-07-17 | $7,35 | -0,81 % | $7,23 | $7,48 | $7,04 | 270,40K |
| 2026-07-16 | $7,41 | -7,95 % | $7,98 | $8,03 | $7,22 | 280,20K |
| 2026-07-15 | $8,05 | -1,35 % | $8,16 | $8,35 | $8,01 | 205,40K |
| 2026-07-14 | $8,16 | +2,64 % | $8,12 | $8,25 | $7,89 | 248,30K |
| 2026-07-13 | $7,95 | -1,85 % | $7,97 | $8,06 | $7,81 | 122,10K |
| 2026-07-10 | $8,10 | -0,37 % | $8,09 | $8,21 | $7,96 | 169,40K |
| 2026-07-09 | $8,13 | +3,17 % | $7,90 | $8,69 | $7,85 | 172,70K |
| 2026-07-08 | $7,88 | -2,35 % | $8,17 | $8,17 | $7,68 | 307,80K |
| 2026-07-07 | $8,07 | -4,16 % | $8,31 | $8,41 | $7,98 | 296,10K |
| 2026-07-06 | $8,42 | -3,11 % | $8,71 | $8,87 | $8,40 | 219,00K |
| 2026-07-02 | $8,69 | -2,14 % | $8,93 | $9,13 | $8,65 | 190,20K |
| 2026-07-01 | $8,88 | +2,07 % | $8,64 | $8,96 | $8,56 | 254,10K |
| 2026-06-30 | $8,70 | -1,25 % | $8,86 | $8,97 | $8,66 | 209,20K |
| 2026-06-29 | $8,81 | +0,34 % | $8,74 | $8,97 | $8,48 | 241,90K |
| 2026-06-26 | $8,78 | -2,23 % | $8,80 | $9,22 | $8,72 | 1,23M |
| 2026-06-25 | $8,98 | +0,11 % | $9,05 | $9,20 | $8,87 | 398,80K |
| 2026-06-24 | $8,97 | +2,75 % | $8,56 | $9,27 | $8,56 | 371,70K |
| 2026-06-23 | $8,73 | +0,81 % | $8,53 | $9,08 | $8,48 | 255,40K |
| 2026-06-22 | $8,66 | -2,15 % | $8,92 | $8,99 | $8,56 | 340,70K |
| 2026-06-18 | $8,85 | +3,15 % | $8,76 | $8,92 | $8,21 | 1,06M |
| 2026-06-17 | $8,58 | -0,69 % | $8,62 | $8,85 | $8,49 | 208,80K |
| 2026-06-16 | $8,64 | +0,23 % | $8,63 | $8,85 | $8,59 | 175,70K |
| 2026-06-15 | $8,62 | +4,23 % | $8,62 | $8,80 | $8,46 | 159,40K |
| 2026-06-12 | $8,27 | +0,61 % | $8,25 | $8,43 | $8,18 | 172,30K |
| 2026-06-11 | $8,22 | +2,62 % | $8,32 | $8,39 | $7,97 | 179,90K |
| 2026-06-10 | $8,01 | +0,25 % | $7,92 | $8,23 | $7,85 | 160,10K |
| 2026-06-09 | $7,99 | -1,36 % | $8,17 | $8,36 | $7,59 | 215,50K |
| 2026-06-08 | $8,10 | +2,14 % | $8,14 | $8,37 | $8,05 | 139,10K |
| 2026-06-05 | $7,93 | -10,09 % | $8,59 | $8,65 | $7,85 | 242,20K |
| 2026-06-04 | $8,82 | +1,85 % | $8,63 | $9,00 | $8,61 | 357,40K |
| 2026-06-03 | $8,66 | -2,15 % | $8,83 | $8,87 | $8,61 | 283,90K |
| 2026-06-02 | $8,85 | +2,55 % | $8,71 | $8,95 | $8,55 | 301,70K |
| 2026-06-01 | $8,63 | +2,62 % | $8,25 | $8,68 | $7,95 | 384,60K |
| 2026-05-29 | $8,41 | -5,82 % | $9,00 | $9,00 | $8,36 | 337,10K |
| 2026-05-28 | $8,93 | +9,44 % | $8,21 | $9,03 | $8,13 | 642,30K |
| 2026-05-27 | $8,16 | +3,03 % | $8,01 | $8,31 | $7,99 | 292,60K |