MiMedx Group, Inc. MDXG
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,59-0,05 (-1,08 %)
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 | $4,61 | -0,75 % | $4,69 | $4,69 | $4,49 | 819,43K |
| 2026-10-01 | $4,64 | -0,43 % | $4,65 | $4,68 | $4,57 | 1,19M |
| 2026-09-30 | $4,66 | -0,21 % | $4,70 | $4,70 | $4,57 | 1,03M |
| 2026-09-29 | $4,67 | -0,21 % | $4,65 | $4,69 | $4,58 | 901,20K |
| 2026-09-28 | $4,68 | +0,21 % | $4,66 | $4,73 | $4,55 | 881,30K |
| 2026-09-25 | $4,67 | -0,85 % | $4,71 | $4,71 | $4,40 | 1,46M |
| 2026-09-24 | $4,71 | -1,26 % | $4,81 | $4,82 | $4,66 | 1,02M |
| 2026-09-23 | $4,77 | -3,25 % | $4,93 | $4,99 | $4,67 | 1,00M |
| 2026-09-22 | $4,93 | +2,49 % | $4,81 | $4,94 | $4,78 | 1,03M |
| 2026-09-21 | $4,81 | +0,84 % | $4,79 | $4,84 | $4,75 | 915,90K |
| 2026-09-18 | $4,77 | +1,71 % | $4,65 | $4,80 | $4,61 | 3,90M |
| 2026-09-17 | $4,69 | -0,85 % | $4,78 | $4,79 | $4,66 | 935,30K |
| 2026-09-16 | $4,73 | +0,21 % | $4,72 | $4,77 | $4,68 | 1,09M |
| 2026-09-15 | $4,72 | +1,72 % | $4,64 | $4,80 | $4,58 | 1,15M |
| 2026-09-14 | $4,64 | +1,53 % | $4,60 | $4,67 | $4,54 | 888,90K |
| 2026-09-11 | $4,57 | -0,65 % | $4,64 | $4,71 | $4,51 | 995,80K |
| 2026-09-10 | $4,60 | -1,71 % | $4,65 | $4,69 | $4,50 | 1,62M |
| 2026-09-09 | $4,68 | +0,21 % | $4,64 | $4,70 | $4,56 | 1,05M |
| 2026-09-08 | $4,67 | +2,19 % | $4,57 | $4,73 | $4,43 | 1,06M |
| 2026-09-04 | $4,57 | +3,16 % | $4,41 | $4,59 | $4,41 | 625,00K |
| 2026-09-03 | $4,43 | -2,64 % | $4,54 | $4,61 | $4,35 | 841,60K |
| 2026-09-02 | $4,55 | +0,66 % | $4,52 | $4,71 | $4,52 | 1,04M |
| 2026-09-01 | $4,52 | -0,44 % | $4,53 | $4,61 | $4,49 | 762,40K |
| 2026-08-31 | $4,54 | +0,89 % | $4,49 | $4,57 | $4,40 | 1,06M |
| 2026-08-28 | $4,50 | -0,22 % | $4,49 | $4,64 | $4,48 | 887,00K |
| 2026-08-27 | $4,51 | +2,04 % | $4,45 | $4,76 | $4,45 | 1,18M |
| 2026-08-26 | $4,42 | +1,84 % | $4,33 | $4,44 | $4,27 | 711,00K |
| 2026-08-25 | $4,34 | +1,64 % | $4,28 | $4,38 | $4,27 | 699,30K |
| 2026-08-24 | $4,27 | -1,39 % | $4,36 | $4,39 | $4,24 | 846,70K |
| 2026-08-21 | $4,33 | +0,70 % | $4,30 | $4,35 | $4,25 | 896,70K |
| 2026-08-20 | $4,30 | -3,37 % | $4,40 | $4,47 | $4,28 | 1,43M |
| 2026-08-19 | $4,45 | +2,53 % | $4,37 | $4,50 | $4,37 | 1,16M |
| 2026-08-18 | $4,34 | +3,58 % | $4,20 | $4,37 | $4,20 | 1,22M |
| 2026-08-17 | $4,19 | -1,87 % | $4,26 | $4,28 | $4,18 | 898,50K |
| 2026-08-14 | $4,27 | +1,67 % | $4,19 | $4,32 | $4,12 | 974,80K |
| 2026-08-13 | $4,20 | -1,87 % | $4,28 | $4,31 | $4,17 | 1,07M |
| 2026-08-12 | $4,28 | -0,93 % | $4,32 | $4,38 | $4,27 | 729,40K |
| 2026-08-11 | $4,32 | +1,17 % | $4,29 | $4,36 | $4,27 | 1,23M |
| 2026-08-10 | $4,27 | -1,61 % | $4,31 | $4,39 | $4,22 | 1,16M |
| 2026-08-07 | $4,34 | +3,83 % | $4,19 | $4,39 | $4,14 | 1,36M |
| 2026-08-06 | $4,18 | +0,48 % | $4,16 | $4,22 | $4,05 | 1,39M |
| 2026-08-05 | $4,16 | -2,58 % | $4,27 | $4,28 | $4,12 | 1,47M |
| 2026-08-04 | $4,27 | 0,00 % | $4,27 | $4,39 | $4,17 | 1,81M |
| 2026-08-03 | $4,27 | +3,39 % | $4,21 | $4,49 | $4,21 | 1,87M |
| 2026-07-31 | $4,13 | -3,28 % | $4,17 | $4,21 | $3,97 | 2,99M |
| 2026-07-30 | $4,27 | +0,95 % | $3,90 | $4,27 | $3,76 | 6,12M |
| 2026-07-29 | $4,23 | -2,98 % | $4,41 | $4,46 | $4,22 | 1,43M |
| 2026-07-28 | $4,36 | +2,35 % | $4,30 | $4,45 | $4,26 | 1,12M |
| 2026-07-27 | $4,26 | +1,43 % | $4,24 | $4,40 | $4,20 | 1,16M |
| 2026-07-24 | $4,20 | +1,69 % | $4,17 | $4,23 | $4,14 | 531,90K |
| 2026-07-23 | $4,13 | -0,96 % | $4,12 | $4,22 | $4,11 | 868,60K |
| 2026-07-22 | $4,17 | -3,47 % | $4,32 | $4,35 | $4,09 | 1,07M |
| 2026-07-21 | $4,32 | -0,23 % | $4,29 | $4,34 | $4,25 | 1,11M |
| 2026-07-20 | $4,33 | +0,70 % | $4,30 | $4,35 | $4,23 | 737,00K |
| 2026-07-17 | $4,30 | -2,93 % | $4,38 | $4,44 | $4,23 | 1,19M |
| 2026-07-16 | $4,43 | +3,75 % | $4,33 | $4,45 | $4,28 | 940,60K |
| 2026-07-15 | $4,27 | +1,67 % | $4,20 | $4,43 | $4,19 | 1,21M |
| 2026-07-14 | $4,20 | +2,94 % | $4,07 | $4,24 | $4,04 | 1,41M |
| 2026-07-13 | $4,08 | -0,73 % | $4,10 | $4,14 | $4,04 | 1,24M |
| 2026-07-10 | $4,11 | -0,72 % | $4,16 | $4,17 | $4,05 | 670,20K |
| 2026-07-09 | $4,14 | -2,82 % | $4,23 | $4,24 | $4,08 | 1,04M |
| 2026-07-08 | $4,26 | +1,43 % | $4,15 | $4,30 | $4,10 | 1,31M |
| 2026-07-07 | $4,20 | +3,19 % | $4,09 | $4,28 | $4,07 | 1,48M |
| 2026-07-06 | $4,07 | +3,04 % | $3,95 | $4,10 | $3,89 | 890,60K |
| 2026-07-02 | $3,95 | +1,28 % | $3,90 | $3,96 | $3,89 | 662,50K |
| 2026-07-01 | $3,90 | +1,30 % | $3,86 | $3,93 | $3,83 | 716,50K |
| 2026-06-30 | $3,85 | -1,53 % | $3,91 | $3,91 | $3,72 | 1,19M |
| 2026-06-29 | $3,91 | -0,51 % | $3,98 | $4,03 | $3,86 | 1,30M |
| 2026-06-26 | $3,93 | +3,15 % | $3,83 | $3,98 | $3,83 | 5,63M |
| 2026-06-25 | $3,81 | -0,52 % | $3,84 | $3,90 | $3,77 | 922,30K |
| 2026-06-24 | $3,83 | +2,68 % | $3,71 | $3,88 | $3,71 | 835,00K |
| 2026-06-23 | $3,73 | +1,63 % | $3,67 | $3,75 | $3,67 | 833,30K |
| 2026-06-22 | $3,67 | 0,00 % | $3,66 | $3,73 | $3,63 | 1,11M |
| 2026-06-18 | $3,67 | +1,66 % | $3,63 | $3,72 | $3,63 | 2,13M |
| 2026-06-17 | $3,61 | -2,43 % | $3,70 | $3,76 | $3,58 | 998,80K |
| 2026-06-16 | $3,70 | +0,54 % | $3,68 | $3,73 | $3,63 | 1,31M |
| 2026-06-15 | $3,68 | +2,22 % | $3,65 | $3,74 | $3,63 | 1,08M |
| 2026-06-12 | $3,60 | -2,44 % | $3,69 | $3,75 | $3,56 | 947,10K |
| 2026-06-11 | $3,69 | +1,37 % | $3,63 | $3,73 | $3,57 | 1,12M |
| 2026-06-10 | $3,64 | -1,89 % | $3,70 | $3,74 | $3,61 | 968,00K |
| 2026-06-09 | $3,71 | +0,27 % | $3,71 | $3,75 | $3,66 | 1,13M |
| 2026-06-08 | $3,70 | -1,07 % | $3,74 | $3,81 | $3,69 | 1,09M |
| 2026-06-05 | $3,74 | -1,06 % | $3,80 | $3,88 | $3,73 | 1,16M |
| 2026-06-04 | $3,78 | +4,71 % | $3,69 | $3,80 | $3,64 | 1,33M |
| 2026-06-03 | $3,61 | +1,12 % | $3,56 | $3,62 | $3,50 | 1,30M |
| 2026-06-02 | $3,57 | -0,28 % | $3,57 | $3,60 | $3,52 | 1,17M |
| 2026-06-01 | $3,58 | -2,72 % | $3,63 | $3,69 | $3,48 | 1,40M |
| 2026-05-29 | $3,68 | +0,27 % | $3,66 | $3,74 | $3,64 | 3,29M |
| 2026-05-28 | $3,67 | +1,66 % | $3,58 | $3,69 | $3,56 | 1,19M |
| 2026-05-27 | $3,61 | -1,63 % | $3,68 | $3,71 | $3,57 | 756,40K |