MediWound Ltd. MDWD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$13,53-0,07 (-0,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $13,53 | -0,51 % | $13,62 | $13,78 | $13,43 | 10,65K |
| 2026-10-01 | $13,60 | -1,23 % | $13,66 | $13,77 | $13,47 | 81,50K |
| 2026-09-30 | $13,77 | -0,22 % | $13,80 | $13,98 | $13,59 | 83,90K |
| 2026-09-29 | $13,80 | -0,93 % | $14,04 | $14,04 | $13,74 | 30,20K |
| 2026-09-28 | $13,93 | +0,65 % | $13,68 | $14,00 | $13,68 | 56,60K |
| 2026-09-25 | $13,84 | +0,07 % | $13,86 | $14,03 | $13,70 | 72,60K |
| 2026-09-24 | $13,83 | +1,32 % | $13,77 | $13,97 | $13,50 | 61,10K |
| 2026-09-23 | $13,65 | -2,15 % | $13,80 | $13,80 | $13,33 | 73,10K |
| 2026-09-22 | $13,95 | +4,81 % | $13,38 | $13,99 | $13,38 | 80,70K |
| 2026-09-21 | $13,31 | -0,67 % | $13,49 | $13,49 | $13,00 | 72,50K |
| 2026-09-18 | $13,40 | +0,37 % | $13,42 | $13,49 | $13,30 | 81,90K |
| 2026-09-17 | $13,35 | +0,98 % | $13,35 | $13,41 | $13,11 | 44,30K |
| 2026-09-16 | $13,22 | -1,86 % | $13,58 | $13,58 | $13,12 | 79,00K |
| 2026-09-15 | $13,47 | -2,95 % | $13,74 | $13,74 | $13,19 | 80,50K |
| 2026-09-14 | $13,88 | +5,87 % | $13,17 | $14,00 | $13,17 | 167,90K |
| 2026-09-11 | $13,11 | -4,38 % | $13,81 | $13,81 | $12,95 | 78,30K |
| 2026-09-10 | $13,71 | -0,94 % | $13,74 | $13,82 | $13,39 | 149,80K |
| 2026-09-09 | $13,84 | +2,98 % | $13,44 | $14,07 | $13,21 | 216,00K |
| 2026-09-08 | $13,44 | +1,13 % | $13,20 | $13,67 | $13,06 | 195,10K |
| 2026-09-04 | $13,29 | +0,61 % | $13,13 | $13,41 | $13,03 | 86,20K |
| 2026-09-03 | $13,21 | +1,15 % | $13,10 | $13,33 | $12,80 | 91,20K |
| 2026-09-02 | $13,06 | +3,49 % | $12,71 | $13,13 | $12,70 | 104,10K |
| 2026-09-01 | $12,62 | +0,08 % | $12,72 | $12,99 | $12,59 | 108,50K |
| 2026-08-31 | $12,61 | -0,39 % | $12,67 | $12,95 | $12,55 | 167,00K |
| 2026-08-28 | $12,66 | -4,38 % | $13,18 | $13,18 | $12,52 | 165,50K |
| 2026-08-27 | $13,24 | +4,25 % | $12,72 | $13,25 | $12,72 | 196,20K |
| 2026-08-26 | $12,70 | -2,08 % | $13,00 | $13,09 | $12,61 | 209,60K |
| 2026-08-25 | $12,97 | -0,23 % | $13,07 | $13,13 | $12,85 | 80,40K |
| 2026-08-24 | $13,00 | -1,59 % | $13,19 | $13,27 | $12,86 | 101,60K |
| 2026-08-21 | $13,21 | +0,72 % | $13,15 | $13,32 | $13,06 | 79,80K |
| 2026-08-20 | $13,11 | -3,50 % | $13,60 | $13,60 | $13,06 | 81,40K |
| 2026-08-19 | $13,59 | -0,37 % | $13,75 | $13,78 | $13,53 | 53,60K |
| 2026-08-18 | $13,64 | +1,87 % | $13,44 | $13,80 | $13,44 | 56,40K |
| 2026-08-17 | $13,39 | -1,25 % | $13,52 | $13,92 | $13,29 | 74,00K |
| 2026-08-14 | $13,56 | +0,22 % | $13,52 | $13,72 | $13,40 | 46,70K |
| 2026-08-13 | $13,53 | -2,73 % | $14,06 | $14,41 | $13,46 | 62,30K |
| 2026-08-12 | $13,91 | -0,14 % | $14,01 | $14,12 | $13,81 | 50,20K |
| 2026-08-11 | $13,93 | +0,72 % | $13,89 | $14,10 | $13,80 | 39,00K |
| 2026-08-10 | $13,83 | -3,89 % | $14,36 | $14,52 | $13,80 | 79,60K |
| 2026-08-07 | $14,39 | +0,77 % | $14,29 | $14,56 | $14,24 | 58,60K |
| 2026-08-06 | $14,28 | +0,63 % | $14,19 | $14,58 | $14,19 | 33,20K |
| 2026-08-05 | $14,19 | -0,77 % | $14,38 | $14,56 | $14,17 | 65,60K |
| 2026-08-04 | $14,30 | +0,56 % | $14,20 | $14,48 | $14,05 | 66,90K |
| 2026-08-03 | $14,22 | +0,71 % | $14,17 | $14,28 | $13,92 | 60,60K |
| 2026-07-31 | $14,12 | +0,14 % | $14,10 | $14,56 | $13,91 | 75,40K |
| 2026-07-30 | $14,10 | -1,74 % | $14,30 | $14,58 | $14,02 | 68,10K |
| 2026-07-29 | $14,35 | -1,85 % | $14,60 | $14,74 | $14,29 | 76,30K |
| 2026-07-28 | $14,62 | +1,18 % | $14,47 | $14,87 | $14,40 | 46,10K |
| 2026-07-27 | $14,45 | +1,55 % | $14,36 | $14,76 | $14,31 | 52,10K |
| 2026-07-24 | $14,23 | -0,28 % | $14,27 | $14,33 | $14,05 | 45,50K |
| 2026-07-23 | $14,27 | -1,04 % | $14,27 | $14,46 | $13,99 | 73,10K |
| 2026-07-22 | $14,42 | +0,98 % | $14,25 | $14,53 | $14,14 | 62,00K |
| 2026-07-21 | $14,28 | -2,19 % | $14,47 | $14,58 | $14,07 | 108,00K |
| 2026-07-20 | $14,60 | -0,07 % | $14,53 | $14,73 | $14,49 | 61,00K |
| 2026-07-17 | $14,61 | 0,00 % | $14,51 | $14,77 | $14,50 | 44,90K |
| 2026-07-16 | $14,61 | +3,03 % | $14,25 | $14,84 | $14,20 | 94,60K |
| 2026-07-15 | $14,18 | -0,49 % | $14,26 | $14,69 | $14,00 | 114,80K |
| 2026-07-14 | $14,25 | 0,00 % | $14,32 | $14,57 | $14,10 | 82,10K |
| 2026-07-13 | $14,25 | -0,28 % | $14,27 | $14,42 | $14,00 | 72,70K |
| 2026-07-10 | $14,29 | -2,86 % | $14,70 | $14,77 | $14,16 | 85,50K |
| 2026-07-09 | $14,71 | +0,07 % | $14,70 | $14,95 | $14,54 | 62,30K |
| 2026-07-08 | $14,70 | -1,61 % | $14,83 | $14,90 | $14,50 | 78,50K |
| 2026-07-07 | $14,94 | +2,05 % | $14,67 | $15,01 | $14,66 | 130,30K |
| 2026-07-06 | $14,64 | -3,43 % | $15,16 | $15,19 | $14,51 | 84,50K |
| 2026-07-02 | $15,16 | +2,29 % | $14,91 | $15,24 | $14,71 | 52,70K |
| 2026-07-01 | $14,82 | +0,82 % | $14,71 | $15,10 | $14,70 | 64,60K |
| 2026-06-30 | $14,70 | -2,52 % | $15,14 | $15,38 | $14,51 | 37,10K |
| 2026-06-29 | $15,08 | -0,72 % | $15,09 | $15,24 | $14,79 | 90,50K |
| 2026-06-26 | $15,19 | +4,11 % | $14,60 | $15,37 | $14,60 | 313,60K |
| 2026-06-25 | $14,59 | -1,75 % | $14,82 | $14,93 | $14,50 | 49,70K |
| 2026-06-24 | $14,85 | +5,54 % | $14,42 | $15,14 | $14,42 | 94,50K |
| 2026-06-23 | $14,07 | +0,79 % | $13,93 | $14,29 | $13,93 | 61,80K |
| 2026-06-22 | $13,96 | -1,97 % | $14,18 | $14,48 | $13,95 | 99,40K |
| 2026-06-18 | $14,24 | +0,28 % | $14,40 | $14,40 | $14,10 | 69,40K |
| 2026-06-17 | $14,20 | +2,38 % | $14,02 | $14,37 | $13,97 | 66,40K |
| 2026-06-16 | $13,87 | -0,57 % | $13,98 | $13,98 | $13,75 | 63,90K |
| 2026-06-15 | $13,95 | -1,90 % | $14,34 | $14,40 | $13,91 | 64,20K |
| 2026-06-12 | $14,22 | +0,92 % | $14,14 | $14,99 | $14,09 | 48,00K |
| 2026-06-11 | $14,09 | +1,66 % | $14,11 | $14,34 | $14,00 | 74,80K |
| 2026-06-10 | $13,86 | -3,08 % | $14,34 | $14,75 | $13,85 | 69,90K |
| 2026-06-09 | $14,30 | +0,63 % | $14,20 | $14,40 | $14,10 | 92,00K |
| 2026-06-08 | $14,21 | +0,21 % | $14,18 | $14,64 | $14,01 | 175,20K |
| 2026-06-05 | $14,18 | -1,87 % | $14,46 | $14,73 | $14,11 | 64,80K |
| 2026-06-04 | $14,45 | +5,24 % | $13,73 | $14,48 | $13,72 | 86,10K |
| 2026-06-03 | $13,73 | -0,22 % | $13,80 | $14,12 | $13,67 | 162,90K |
| 2026-06-02 | $13,76 | -0,43 % | $13,95 | $13,95 | $13,54 | 111,70K |
| 2026-06-01 | $13,82 | -3,56 % | $14,26 | $14,52 | $13,61 | 177,80K |
| 2026-05-29 | $14,33 | -1,58 % | $14,51 | $15,00 | $14,21 | 161,70K |
| 2026-05-28 | $14,56 | +1,61 % | $14,36 | $15,44 | $14,33 | 237,20K |
| 2026-05-27 | $14,33 | -14,09 % | $15,80 | $16,13 | $14,14 | 451,10K |