MDxHealth S.A. MDXH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,5710-0,00 (-0,24 %)
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 | $0,57 | -0,87 % | $0,57 | $0,60 | $0,56 | 78,10K |
| 2026-10-01 | $0,58 | -1,54 % | $0,60 | $0,60 | $0,56 | 117,80K |
| 2026-09-30 | $0,58 | +12,50 % | $0,52 | $0,64 | $0,52 | 451,20K |
| 2026-09-29 | $0,52 | -5,11 % | $0,53 | $0,55 | $0,52 | 311,00K |
| 2026-09-28 | $0,55 | -3,01 % | $0,56 | $0,57 | $0,55 | 94,70K |
| 2026-09-25 | $0,56 | -2,92 % | $0,58 | $0,60 | $0,56 | 235,10K |
| 2026-09-24 | $0,58 | -3,96 % | $0,61 | $0,61 | $0,56 | 222,70K |
| 2026-09-23 | $0,61 | +1,00 % | $0,60 | $0,62 | $0,58 | 106,50K |
| 2026-09-22 | $0,60 | 0,00 % | $0,64 | $0,64 | $0,59 | 314,20K |
| 2026-09-21 | $0,60 | -4,76 % | $0,63 | $0,65 | $0,60 | 347,70K |
| 2026-09-18 | $0,63 | -6,25 % | $0,66 | $0,68 | $0,62 | 276,30K |
| 2026-09-17 | $0,67 | -1,32 % | $0,68 | $0,70 | $0,67 | 258,30K |
| 2026-09-16 | $0,68 | +1,19 % | $0,68 | $0,69 | $0,66 | 132,80K |
| 2026-09-15 | $0,67 | -4,81 % | $0,70 | $0,70 | $0,67 | 130,90K |
| 2026-09-14 | $0,71 | +0,28 % | $0,69 | $0,74 | $0,69 | 83,70K |
| 2026-09-11 | $0,70 | +4,29 % | $0,67 | $0,71 | $0,66 | 256,50K |
| 2026-09-10 | $0,68 | -2,31 % | $0,69 | $0,70 | $0,67 | 281,90K |
| 2026-09-09 | $0,69 | -3,08 % | $0,72 | $0,73 | $0,69 | 86,70K |
| 2026-09-08 | $0,71 | -4,55 % | $0,75 | $0,75 | $0,70 | 326,90K |
| 2026-09-04 | $0,75 | +3,03 % | $0,72 | $0,75 | $0,71 | 270,10K |
| 2026-09-03 | $0,73 | +2,25 % | $0,73 | $0,74 | $0,70 | 169,40K |
| 2026-09-02 | $0,71 | -1,39 % | $0,72 | $0,75 | $0,69 | 207,10K |
| 2026-09-01 | $0,72 | 0,00 % | $0,71 | $0,74 | $0,71 | 195,40K |
| 2026-08-31 | $0,72 | -0,14 % | $0,71 | $0,74 | $0,71 | 210,70K |
| 2026-08-28 | $0,72 | -0,14 % | $0,72 | $0,75 | $0,68 | 271,60K |
| 2026-08-27 | $0,72 | -4,50 % | $0,76 | $0,79 | $0,72 | 270,90K |
| 2026-08-26 | $0,76 | -4,18 % | $0,80 | $0,80 | $0,74 | 190,80K |
| 2026-08-25 | $0,79 | +6,48 % | $0,74 | $0,80 | $0,73 | 429,50K |
| 2026-08-24 | $0,74 | -0,27 % | $0,75 | $0,77 | $0,72 | 398,30K |
| 2026-08-21 | $0,74 | +3,19 % | $0,72 | $0,75 | $0,71 | 396,30K |
| 2026-08-20 | $0,72 | -5,14 % | $0,78 | $0,79 | $0,72 | 545,30K |
| 2026-08-19 | $0,76 | +1,07 % | $0,77 | $0,83 | $0,75 | 796,70K |
| 2026-08-18 | $0,75 | -12,27 % | $0,83 | $0,91 | $0,75 | 2,65M |
| 2026-08-17 | $0,86 | +5,94 % | $0,71 | $0,93 | $0,71 | 10,65M |
| 2026-08-14 | $0,81 | +74,89 % | $0,61 | $1,13 | $0,58 | 326,59M |
| 2026-08-13 | $0,46 | -1,70 % | $0,46 | $0,49 | $0,44 | 8,27M |
| 2026-08-12 | $0,47 | +6,58 % | $0,45 | $0,47 | $0,45 | 359,60K |
| 2026-08-11 | $0,44 | -2,86 % | $0,46 | $0,48 | $0,44 | 462,70K |
| 2026-08-10 | $0,45 | -1,52 % | $0,48 | $0,48 | $0,45 | 175,00K |
| 2026-08-07 | $0,46 | +5,25 % | $0,45 | $0,49 | $0,42 | 509,70K |
| 2026-08-06 | $0,44 | +0,92 % | $0,44 | $0,45 | $0,43 | 108,80K |
| 2026-08-05 | $0,43 | -1,81 % | $0,45 | $0,46 | $0,42 | 124,50K |
| 2026-08-04 | $0,44 | -2,86 % | $0,46 | $0,46 | $0,44 | 147,30K |
| 2026-08-03 | $0,46 | +8,85 % | $0,41 | $0,46 | $0,41 | 310,00K |
| 2026-07-31 | $0,42 | +2,45 % | $0,41 | $0,43 | $0,41 | 181,50K |
| 2026-07-30 | $0,41 | +2,00 % | $0,40 | $0,42 | $0,40 | 120,30K |
| 2026-07-29 | $0,40 | -2,68 % | $0,42 | $0,42 | $0,40 | 208,50K |
| 2026-07-28 | $0,41 | -1,67 % | $0,41 | $0,43 | $0,41 | 130,00K |
| 2026-07-27 | $0,42 | +1,95 % | $0,41 | $0,43 | $0,41 | 150,60K |
| 2026-07-24 | $0,41 | -2,84 % | $0,42 | $0,43 | $0,41 | 392,00K |
| 2026-07-23 | $0,42 | -3,43 % | $0,43 | $0,44 | $0,42 | 62,30K |
| 2026-07-22 | $0,44 | +3,31 % | $0,42 | $0,44 | $0,42 | 220,30K |
| 2026-07-21 | $0,42 | +1,44 % | $0,41 | $0,43 | $0,41 | 214,30K |
| 2026-07-20 | $0,42 | -1,42 % | $0,42 | $0,42 | $0,41 | 209,20K |
| 2026-07-17 | $0,42 | -0,70 % | $0,42 | $0,44 | $0,41 | 312,50K |
| 2026-07-16 | $0,43 | -2,96 % | $0,44 | $0,44 | $0,41 | 355,70K |
| 2026-07-15 | $0,44 | +5,78 % | $0,42 | $0,45 | $0,41 | 474,60K |
| 2026-07-14 | $0,41 | -3,49 % | $0,43 | $0,44 | $0,41 | 633,20K |
| 2026-07-13 | $0,43 | -9,66 % | $0,48 | $0,48 | $0,43 | 721,90K |
| 2026-07-10 | $0,48 | -2,86 % | $0,49 | $0,50 | $0,46 | 473,10K |
| 2026-07-09 | $0,49 | -1,01 % | $0,50 | $0,51 | $0,48 | 289,00K |
| 2026-07-08 | $0,50 | +5,54 % | $0,47 | $0,51 | $0,46 | 344,50K |
| 2026-07-07 | $0,47 | -2,90 % | $0,48 | $0,49 | $0,45 | 261,80K |
| 2026-07-06 | $0,48 | +1,26 % | $0,47 | $0,49 | $0,45 | 318,70K |
| 2026-07-02 | $0,48 | -5,92 % | $0,52 | $0,54 | $0,46 | 905,30K |
| 2026-07-01 | $0,51 | +23,36 % | $0,42 | $0,54 | $0,41 | 2,22M |
| 2026-06-30 | $0,41 | +2,75 % | $0,40 | $0,43 | $0,40 | 1,06M |
| 2026-06-29 | $0,40 | -6,32 % | $0,42 | $0,44 | $0,40 | 1,24M |
| 2026-06-26 | $0,43 | -6,15 % | $0,43 | $0,48 | $0,42 | 1,32M |
| 2026-06-25 | $0,46 | -3,19 % | $0,46 | $0,49 | $0,45 | 959,90K |
| 2026-06-24 | $0,47 | -8,74 % | $0,52 | $0,55 | $0,47 | 804,80K |
| 2026-06-23 | $0,51 | +3,41 % | $0,50 | $0,53 | $0,48 | 944,70K |
| 2026-06-22 | $0,50 | -8,29 % | $0,54 | $0,57 | $0,48 | 1,26M |
| 2026-06-18 | $0,54 | -3,38 % | $0,56 | $0,57 | $0,54 | 327,70K |
| 2026-06-17 | $0,56 | +4,66 % | $0,55 | $0,57 | $0,54 | 707,50K |
| 2026-06-16 | $0,54 | -3,07 % | $0,56 | $0,57 | $0,53 | 653,50K |
| 2026-06-15 | $0,55 | +2,21 % | $0,55 | $0,56 | $0,54 | 482,80K |
| 2026-06-12 | $0,54 | -7,67 % | $0,60 | $0,60 | $0,54 | 584,30K |
| 2026-06-11 | $0,59 | +6,92 % | $0,55 | $0,59 | $0,53 | 407,30K |
| 2026-06-10 | $0,55 | -3,51 % | $0,56 | $0,60 | $0,54 | 688,80K |
| 2026-06-09 | $0,57 | +4,21 % | $0,55 | $0,60 | $0,55 | 377,40K |
| 2026-06-08 | $0,55 | -3,53 % | $0,56 | $0,56 | $0,52 | 555,90K |
| 2026-06-05 | $0,57 | -5,67 % | $0,61 | $0,61 | $0,51 | 1,01M |
| 2026-06-04 | $0,60 | -0,50 % | $0,60 | $0,64 | $0,58 | 664,00K |
| 2026-06-03 | $0,60 | -5,93 % | $0,65 | $0,65 | $0,59 | 878,80K |
| 2026-06-02 | $0,64 | -2,88 % | $0,67 | $0,69 | $0,61 | 769,20K |
| 2026-06-01 | $0,66 | -13,16 % | $0,77 | $0,77 | $0,51 | 2,44M |
| 2026-05-29 | $0,76 | +0,80 % | $0,77 | $0,79 | $0,74 | 490,50K |
| 2026-05-28 | $0,75 | +0,53 % | $0,75 | $0,79 | $0,72 | 594,20K |
| 2026-05-27 | $0,75 | -5,06 % | $0,74 | $0,78 | $0,73 | 700,30K |