Medicus Pharma Ltd MDCX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,1610+0,00 (+2,55 %)
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 | $0,16 | +2,55 % | $0,16 | $0,16 | $0,16 | 1,01M |
| 2026-10-01 | $0,16 | -2,48 % | $0,16 | $0,16 | $0,15 | 1,13M |
| 2026-09-30 | $0,16 | +2,55 % | $0,16 | $0,17 | $0,16 | 1,82M |
| 2026-09-29 | $0,16 | +3,29 % | $0,15 | $0,16 | $0,15 | 1,41M |
| 2026-09-28 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,15 | 1,52M |
| 2026-09-25 | $0,15 | -4,40 % | $0,16 | $0,16 | $0,15 | 2,10M |
| 2026-09-24 | $0,16 | 0,00 % | $0,17 | $0,17 | $0,16 | 2,74M |
| 2026-09-23 | $0,16 | -3,05 % | $0,16 | $0,16 | $0,16 | 1,50M |
| 2026-09-22 | $0,16 | -4,09 % | $0,17 | $0,17 | $0,16 | 3,68M |
| 2026-09-21 | $0,17 | +0,59 % | $0,17 | $0,18 | $0,17 | 2,95M |
| 2026-09-18 | $0,17 | -0,58 % | $0,17 | $0,18 | $0,16 | 3,01M |
| 2026-09-17 | $0,17 | +9,62 % | $0,16 | $0,19 | $0,16 | 19,53M |
| 2026-09-16 | $0,16 | +2,63 % | $0,15 | $0,16 | $0,15 | 3,31M |
| 2026-09-15 | $0,15 | -4,40 % | $0,15 | $0,16 | $0,15 | 3,17M |
| 2026-09-14 | $0,16 | -2,45 % | $0,17 | $0,17 | $0,14 | 5,47M |
| 2026-09-11 | $0,16 | +1,24 % | $0,16 | $0,16 | $0,15 | 3,59M |
| 2026-09-10 | $0,16 | -5,29 % | $0,17 | $0,17 | $0,16 | 18,16M |
| 2026-09-09 | $0,17 | 0,00 % | $0,16 | $0,17 | $0,16 | 4,94M |
| 2026-09-08 | $0,17 | -1,16 % | $0,17 | $0,20 | $0,16 | 23,39M |
| 2026-09-04 | $0,17 | +0,58 % | $0,16 | $0,18 | $0,16 | 15,87M |
| 2026-09-03 | $0,17 | -34,23 % | $0,20 | $0,21 | $0,15 | 96,66M |
| 2026-09-02 | $0,26 | +3,59 % | $0,25 | $0,26 | $0,25 | 354,30K |
| 2026-09-01 | $0,25 | -4,20 % | $0,26 | $0,26 | $0,25 | 478,40K |
| 2026-08-31 | $0,26 | +1,55 % | $0,25 | $0,27 | $0,25 | 413,40K |
| 2026-08-28 | $0,26 | -3,73 % | $0,27 | $0,27 | $0,25 | 585,80K |
| 2026-08-27 | $0,27 | -0,37 % | $0,27 | $0,28 | $0,26 | 700,90K |
| 2026-08-26 | $0,27 | +3,07 % | $0,27 | $0,27 | $0,25 | 731,60K |
| 2026-08-25 | $0,26 | +1,56 % | $0,25 | $0,28 | $0,25 | 860,40K |
| 2026-08-24 | $0,26 | -5,51 % | $0,27 | $0,28 | $0,25 | 826,10K |
| 2026-08-21 | $0,27 | 0,00 % | $0,27 | $0,28 | $0,26 | 852,60K |
| 2026-08-20 | $0,27 | +2,64 % | $0,27 | $0,28 | $0,26 | 2,40M |
| 2026-08-19 | $0,26 | +0,76 % | $0,26 | $0,27 | $0,25 | 1,88M |
| 2026-08-18 | $0,26 | +1,15 % | $0,26 | $0,27 | $0,24 | 2,49M |
| 2026-08-17 | $0,26 | -7,14 % | $0,28 | $0,28 | $0,26 | 2,59M |
| 2026-08-14 | $0,28 | -20,90 % | $0,35 | $0,36 | $0,28 | 2,77M |
| 2026-08-13 | $0,35 | +6,95 % | $0,33 | $0,37 | $0,32 | 1,24M |
| 2026-08-12 | $0,33 | -4,34 % | $0,36 | $0,36 | $0,33 | 1,20M |
| 2026-08-11 | $0,35 | +7,45 % | $0,33 | $0,36 | $0,33 | 942,20K |
| 2026-08-10 | $0,32 | +7,33 % | $0,30 | $0,33 | $0,30 | 953,80K |
| 2026-08-07 | $0,30 | -2,60 % | $0,31 | $0,32 | $0,29 | 1,24M |
| 2026-08-06 | $0,31 | +3,70 % | $0,31 | $0,32 | $0,29 | 1,99M |
| 2026-08-05 | $0,30 | -2,30 % | $0,31 | $0,33 | $0,30 | 1,67M |
| 2026-08-04 | $0,30 | +1,00 % | $0,30 | $0,31 | $0,29 | 1,42M |
| 2026-08-03 | $0,30 | +9,45 % | $0,28 | $0,32 | $0,28 | 4,24M |
| 2026-07-31 | $0,28 | +4,56 % | $0,28 | $0,28 | $0,26 | 4,20M |
| 2026-07-30 | $0,26 | -2,59 % | $0,26 | $0,27 | $0,25 | 1,60M |
| 2026-07-29 | $0,27 | -3,57 % | $0,28 | $0,29 | $0,27 | 1,15M |
| 2026-07-28 | $0,28 | -11,95 % | $0,32 | $0,32 | $0,28 | 2,03M |
| 2026-07-27 | $0,32 | -14,05 % | $0,37 | $0,38 | $0,31 | 3,39M |
| 2026-07-24 | $0,37 | -3,65 % | $0,39 | $0,42 | $0,37 | 1,03M |
| 2026-07-23 | $0,38 | +2,40 % | $0,38 | $0,40 | $0,37 | 862,50K |
| 2026-07-22 | $0,38 | -3,35 % | $0,37 | $0,38 | $0,35 | 584,40K |
| 2026-07-21 | $0,39 | +9,60 % | $0,36 | $0,40 | $0,35 | 794,30K |
| 2026-07-20 | $0,35 | -5,85 % | $0,38 | $0,38 | $0,35 | 780,60K |
| 2026-07-17 | $0,38 | -7,39 % | $0,39 | $0,40 | $0,37 | 575,90K |
| 2026-07-16 | $0,41 | +16,67 % | $0,36 | $0,41 | $0,36 | 3,32M |
| 2026-07-15 | $0,35 | -4,40 % | $0,36 | $0,37 | $0,34 | 1,40M |
| 2026-07-14 | $0,36 | -2,15 % | $0,37 | $0,37 | $0,35 | 1,21M |
| 2026-07-13 | $0,37 | -8,82 % | $0,40 | $0,41 | $0,35 | 2,20M |
| 2026-07-10 | $0,41 | -3,55 % | $0,42 | $0,44 | $0,40 | 812,00K |
| 2026-07-09 | $0,42 | -1,40 % | $0,43 | $0,43 | $0,40 | 478,00K |
| 2026-07-08 | $0,43 | -2,50 % | $0,43 | $0,44 | $0,41 | 837,80K |
| 2026-07-07 | $0,44 | -4,35 % | $0,45 | $0,45 | $0,42 | 859,30K |
| 2026-07-06 | $0,46 | +10,58 % | $0,43 | $0,47 | $0,42 | 973,10K |
| 2026-07-02 | $0,42 | +4,00 % | $0,40 | $0,43 | $0,40 | 923,50K |
| 2026-07-01 | $0,40 | -10,31 % | $0,45 | $0,46 | $0,38 | 1,80M |
| 2026-06-30 | $0,45 | -8,61 % | $0,49 | $0,49 | $0,43 | 1,16M |
| 2026-06-29 | $0,49 | +6,55 % | $0,48 | $0,49 | $0,47 | 1,35M |
| 2026-06-26 | $0,46 | +2,92 % | $0,46 | $0,48 | $0,44 | 1,87M |
| 2026-06-25 | $0,44 | +4,71 % | $0,42 | $0,48 | $0,41 | 1,76M |
| 2026-06-24 | $0,43 | -6,59 % | $0,46 | $0,46 | $0,40 | 1,49M |
| 2026-06-23 | $0,46 | +1,34 % | $0,43 | $0,47 | $0,43 | 1,39M |
| 2026-06-22 | $0,45 | -1,97 % | $0,46 | $0,46 | $0,40 | 2,89M |
| 2026-06-18 | $0,46 | +30,11 % | $0,36 | $0,48 | $0,36 | 12,19M |
| 2026-06-17 | $0,35 | +5,07 % | $0,34 | $0,37 | $0,33 | 1,43M |
| 2026-06-16 | $0,34 | +4,69 % | $0,32 | $0,35 | $0,32 | 1,19M |
| 2026-06-15 | $0,32 | -5,33 % | $0,33 | $0,34 | $0,32 | 1,58M |
| 2026-06-12 | $0,34 | +1,50 % | $0,33 | $0,34 | $0,32 | 946,70K |
| 2026-06-11 | $0,33 | +4,06 % | $0,32 | $0,34 | $0,30 | 916,70K |
| 2026-06-10 | $0,32 | -0,93 % | $0,32 | $0,34 | $0,32 | 582,90K |
| 2026-06-09 | $0,32 | -3,87 % | $0,34 | $0,34 | $0,32 | 875,80K |
| 2026-06-08 | $0,34 | -4,00 % | $0,34 | $0,35 | $0,32 | 900,20K |
| 2026-06-05 | $0,35 | -6,42 % | $0,35 | $0,36 | $0,33 | 1,70M |
| 2026-06-04 | $0,37 | +4,47 % | $0,36 | $0,38 | $0,31 | 1,97M |
| 2026-06-03 | $0,36 | +7,19 % | $0,34 | $0,40 | $0,34 | 7,24M |
| 2026-06-02 | $0,33 | -4,02 % | $0,34 | $0,34 | $0,31 | 1,62M |
| 2026-06-01 | $0,35 | -8,18 % | $0,38 | $0,39 | $0,33 | 2,60M |
| 2026-05-29 | $0,38 | +15,20 % | $0,33 | $0,39 | $0,33 | 4,45M |
| 2026-05-28 | $0,33 | +6,47 % | $0,36 | $0,36 | $0,31 | 8,91M |
| 2026-05-27 | $0,31 | +5,82 % | $0,29 | $0,32 | $0,29 | 7,43M |