MBody AI Ltd. MBAI
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$3,16-0,38 (-10,73 %)
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 | $3,16 | -10,73 % | $3,59 | $3,59 | $3,07 | 26,30K |
| 2026-09-30 | $3,54 | -5,60 % | $3,58 | $3,64 | $3,34 | 21,50K |
| 2026-09-29 | $3,75 | -6,72 % | $4,09 | $4,09 | $3,75 | 17,90K |
| 2026-09-28 | $4,02 | -12,42 % | $4,52 | $4,61 | $4,00 | 17,00K |
| 2026-09-25 | $4,59 | +1,77 % | $4,48 | $4,60 | $3,88 | 39,90K |
| 2026-09-24 | $4,51 | -17,55 % | $5,50 | $5,50 | $4,50 | 31,90K |
| 2026-09-23 | $5,47 | -14,26 % | $6,35 | $6,40 | $5,47 | 25,40K |
| 2026-09-22 | $6,38 | +2,74 % | $6,23 | $6,82 | $6,23 | 30,30K |
| 2026-09-21 | $6,21 | -2,82 % | $6,38 | $6,38 | $6,21 | 6,60K |
| 2026-09-18 | $6,39 | +0,79 % | $6,31 | $6,39 | $6,31 | 6,30K |
| 2026-09-17 | $6,34 | +0,16 % | $6,37 | $6,45 | $6,31 | 3,20K |
| 2026-09-16 | $6,33 | -2,47 % | $6,56 | $6,56 | $6,32 | 33,20K |
| 2026-09-15 | $6,49 | +3,02 % | $6,30 | $6,49 | $6,23 | 22,40K |
| 2026-09-14 | $6,30 | -1,56 % | $6,36 | $6,39 | $6,30 | 4,50K |
| 2026-09-11 | $6,40 | -3,03 % | $6,50 | $6,59 | $6,22 | 31,40K |
| 2026-09-10 | $6,60 | +2,80 % | $6,37 | $6,80 | $6,12 | 63,70K |
| 2026-09-09 | $6,42 | +0,86 % | $6,40 | $6,43 | $6,22 | 26,40K |
| 2026-09-08 | $6,36 | -2,08 % | $6,44 | $6,70 | $6,26 | 50,00K |
| 2026-09-04 | $6,50 | 0,00 % | $6,46 | $6,52 | $6,28 | 21,20K |
| 2026-09-03 | $6,50 | +0,31 % | $6,58 | $6,58 | $6,22 | 51,70K |
| 2026-09-02 | $6,48 | -1,22 % | $6,48 | $6,64 | $6,01 | 51,20K |
| 2026-09-01 | $6,56 | -0,76 % | $6,57 | $6,75 | $6,22 | 34,90K |
| 2026-08-31 | $6,61 | +0,46 % | $6,50 | $6,66 | $6,10 | 55,30K |
| 2026-08-28 | $6,58 | +0,15 % | $6,64 | $6,65 | $6,42 | 35,00K |
| 2026-08-27 | $6,57 | -3,10 % | $6,71 | $6,75 | $6,55 | 14,90K |
| 2026-08-26 | $6,78 | -16,09 % | $7,46 | $7,46 | $6,55 | 45,40K |
| 2026-08-25 | $8,08 | +0,50 % | $8,07 | $8,10 | $7,91 | 17,60K |
| 2026-08-24 | $8,04 | 0,00 % | $7,96 | $8,07 | $7,90 | 15,20K |
| 2026-08-21 | $8,04 | +0,25 % | $8,03 | $8,21 | $8,03 | 4,40K |
| 2026-08-20 | $8,02 | -3,37 % | $8,19 | $8,22 | $8,00 | 12,50K |
| 2026-08-19 | $8,30 | -0,72 % | $8,18 | $8,50 | $8,18 | 14,20K |
| 2026-08-18 | $8,36 | +4,24 % | $8,30 | $8,40 | $7,92 | 13,80K |
| 2026-08-17 | $8,02 | -8,03 % | $8,90 | $8,90 | $7,70 | 17,60K |
| 2026-08-14 | $8,72 | -1,25 % | $8,82 | $9,24 | $8,55 | 28,30K |
| 2026-08-13 | $8,83 | -0,67 % | $9,40 | $10,21 | $8,33 | 57,40K |
| 2026-08-12 | $8,89 | +6,28 % | $8,75 | $9,27 | $8,40 | 18,90K |
| 2026-08-11 | $8,36 | -8,78 % | $9,17 | $10,15 | $8,33 | 98,87K |
| 2026-08-10 | $9,17 | -7,09 % | $9,59 | $9,80 | $8,75 | 12,83K |
| 2026-08-07 | $9,87 | -1,40 % | $10,01 | $10,48 | $9,48 | 10,13K |
| 2026-08-06 | $10,01 | +10,00 % | $8,82 | $10,01 | $8,68 | 12,01K |
| 2026-08-05 | $9,10 | +13,04 % | $8,05 | $9,48 | $7,91 | 28,17K |
| 2026-08-04 | $8,05 | +1,77 % | $8,05 | $8,26 | $7,84 | 3,86K |
| 2026-08-03 | $7,91 | +6,60 % | $7,56 | $8,05 | $7,42 | 4,03K |
| 2026-07-31 | $7,42 | -0,93 % | $7,49 | $7,85 | $7,00 | 4,09K |
| 2026-07-30 | $7,49 | +2,88 % | $7,35 | $7,84 | $7,24 | 5,39K |
| 2026-07-29 | $7,28 | -0,95 % | $7,28 | $7,28 | $6,79 | 3,66K |
| 2026-07-28 | $7,35 | -1,87 % | $7,42 | $7,42 | $7,07 | 1,60K |
| 2026-07-27 | $7,49 | -2,73 % | $7,84 | $7,91 | $7,35 | 3,34K |
| 2026-07-24 | $7,70 | -5,98 % | $8,33 | $8,33 | $7,70 | 2,24K |
| 2026-07-23 | $8,19 | +15,84 % | $7,24 | $8,26 | $7,00 | 15,23K |
| 2026-07-22 | $7,07 | -1,46 % | $7,14 | $7,14 | $7,00 | 1,01K |
| 2026-07-21 | $7,18 | +7,89 % | $6,89 | $7,18 | $6,89 | 3,50K |
| 2026-07-20 | $6,65 | -5,00 % | $7,00 | $7,00 | $6,65 | 2,20K |
| 2026-07-17 | $7,00 | 0,00 % | $7,00 | $7,14 | $6,93 | 1,74K |
| 2026-07-16 | $7,00 | -0,99 % | $7,14 | $7,56 | $7,00 | 16,03K |
| 2026-07-15 | $7,07 | -10,62 % | $8,05 | $8,05 | $7,00 | 14,24K |
| 2026-07-14 | $7,91 | 0,00 % | $7,98 | $8,82 | $7,70 | 31,59K |
| 2026-07-13 | $7,91 | -7,38 % | $8,26 | $8,47 | $7,66 | 17,10K |
| 2026-07-10 | $8,54 | -0,81 % | $8,40 | $8,61 | $8,19 | 3,09K |
| 2026-07-09 | $8,61 | +8,85 % | $7,84 | $8,61 | $7,74 | 4,96K |
| 2026-07-08 | $7,91 | -0,88 % | $7,80 | $7,98 | $7,80 | 1,94K |
| 2026-07-07 | $7,98 | -1,72 % | $8,05 | $8,05 | $7,64 | 4,54K |
| 2026-07-06 | $8,12 | +1,75 % | $7,98 | $8,26 | $7,63 | 2,69K |
| 2026-07-02 | $7,98 | -8,06 % | $9,03 | $9,03 | $7,70 | 7,39K |
| 2026-07-01 | $8,68 | -0,80 % | $9,03 | $9,03 | $8,47 | 2,89K |
| 2026-06-30 | $8,75 | -0,79 % | $8,89 | $8,89 | $8,40 | 5,41K |
| 2026-06-29 | $8,82 | +15,60 % | $7,49 | $8,89 | $7,49 | 45,04K |
| 2026-06-26 | $7,63 | -1,80 % | $7,70 | $7,84 | $7,40 | 6,03K |
| 2026-06-25 | $7,77 | -13,95 % | $9,10 | $9,38 | $7,66 | 14,80K |
| 2026-06-24 | $9,03 | -5,15 % | $9,52 | $9,80 | $9,03 | 11,97K |
| 2026-06-23 | $9,52 | -3,55 % | $9,66 | $9,80 | $9,45 | 7,17K |
| 2026-06-22 | $9,87 | -1,40 % | $9,94 | $10,15 | $9,73 | 6,86K |
| 2026-06-18 | $10,01 | +5,15 % | $9,59 | $10,01 | $9,59 | 7,84K |
| 2026-06-17 | $9,52 | 0,00 % | $9,52 | $10,29 | $9,52 | 10,37K |
| 2026-06-16 | $9,52 | -5,56 % | $10,15 | $10,19 | $9,38 | 10,31K |
| 2026-06-15 | $10,08 | +3,60 % | $9,52 | $10,22 | $9,52 | 10,51K |
| 2026-06-12 | $9,73 | +1,46 % | $9,59 | $10,01 | $9,59 | 4,44K |
| 2026-06-11 | $9,59 | +3,01 % | $9,45 | $9,73 | $9,03 | 7,74K |
| 2026-06-10 | $9,31 | -5,00 % | $9,80 | $9,87 | $9,31 | 8,26K |
| 2026-06-09 | $9,80 | -5,41 % | $10,29 | $10,35 | $9,38 | 12,33K |
| 2026-06-08 | $10,36 | +7,25 % | $9,80 | $10,36 | $9,80 | 6,34K |
| 2026-06-05 | $9,66 | -8,00 % | $10,57 | $10,57 | $9,59 | 15,13K |
| 2026-06-04 | $10,50 | -1,96 % | $10,71 | $11,10 | $10,50 | 16,30K |
| 2026-06-03 | $10,71 | -8,38 % | $11,34 | $11,45 | $10,71 | 14,13K |
| 2026-06-02 | $11,69 | -2,34 % | $12,11 | $12,11 | $11,48 | 4,34K |
| 2026-06-01 | $11,97 | +6,88 % | $11,20 | $12,25 | $11,06 | 6,40K |
| 2026-05-29 | $11,20 | -8,05 % | $11,83 | $11,90 | $11,20 | 14,70K |
| 2026-05-28 | $12,18 | +2,35 % | $12,39 | $12,60 | $11,76 | 11,39K |
| 2026-05-27 | $11,90 | -1,16 % | $11,69 | $12,18 | $11,62 | 6,03K |
| 2026-05-26 | $12,04 | -3,37 % | $12,53 | $12,70 | $11,76 | 11,29K |