DataMeds AI, Inc. MEDS
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$3,17-0,50 (-13,62 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,17 | -13,62 % | $3,48 | $3,48 | $3,17 | 548,80K |
| 2026-09-29 | $3,67 | -3,67 % | $3,90 | $3,96 | $3,60 | 1,48M |
| 2026-09-28 | $3,81 | +22,51 % | $3,97 | $4,65 | $3,44 | 33,44M |
| 2026-09-25 | $3,11 | -11,14 % | $3,43 | $3,44 | $3,01 | 410,30K |
| 2026-09-24 | $3,50 | -8,62 % | $3,65 | $3,77 | $3,44 | 317,60K |
| 2026-09-23 | $3,83 | -10,41 % | $4,01 | $4,09 | $3,80 | 595,60K |
| 2026-09-22 | $4,28 | +2,27 % | $4,10 | $5,38 | $3,91 | 2,42M |
| 2026-09-21 | $4,18 | +11,17 % | $4,17 | $4,55 | $3,75 | 2,08M |
| 2026-09-18 | $3,76 | -18,97 % | $5,97 | $6,29 | $3,45 | 15,85M |
| 2026-09-17 | $4,64 | -23,56 % | $6,73 | $6,75 | $4,03 | 7,17M |
| 2026-09-16 | $6,07 | +274,69 % | $4,03 | $12,31 | $4,00 | 188,78M |
| 2026-09-15 | $1,62 | +87,28 % | $0,89 | $3,85 | $0,87 | 65,06M |
| 2026-09-14 | $0,87 | -3,89 % | $0,88 | $0,90 | $0,86 | 55,30K |
| 2026-09-11 | $0,90 | +0,90 % | $0,91 | $0,94 | $0,86 | 87,90K |
| 2026-09-10 | $0,89 | +4,82 % | $0,88 | $0,90 | $0,85 | 79,70K |
| 2026-09-09 | $0,85 | -2,30 % | $0,87 | $0,95 | $0,85 | 148,60K |
| 2026-09-08 | $0,87 | -4,91 % | $0,92 | $0,92 | $0,85 | 135,80K |
| 2026-09-04 | $0,92 | -4,68 % | $0,98 | $1,04 | $0,92 | 311,50K |
| 2026-09-03 | $0,96 | -6,70 % | $1,02 | $1,03 | $0,95 | 52,00K |
| 2026-09-02 | $1,03 | +4,04 % | $0,97 | $1,05 | $0,93 | 120,60K |
| 2026-09-01 | $0,99 | +2,80 % | $0,94 | $1,02 | $0,92 | 137,60K |
| 2026-08-31 | $0,96 | +0,21 % | $0,88 | $1,05 | $0,82 | 7,82M |
| 2026-08-28 | $0,96 | -17,86 % | $1,15 | $1,17 | $0,96 | 128,40K |
| 2026-08-27 | $1,17 | -12,36 % | $1,20 | $1,28 | $1,16 | 283,60K |
| 2026-08-26 | $1,34 | -1,84 % | $1,35 | $1,37 | $1,26 | 2,80M |
| 2026-08-25 | $1,36 | +4,62 % | $1,32 | $1,36 | $1,30 | 41,20K |
| 2026-08-24 | $1,30 | -5,11 % | $1,38 | $1,39 | $1,30 | 35,10K |
| 2026-08-21 | $1,37 | -5,52 % | $1,43 | $1,51 | $1,36 | 69,20K |
| 2026-08-20 | $1,45 | +1,40 % | $1,43 | $1,45 | $1,31 | 208,20K |
| 2026-08-19 | $1,43 | +3,62 % | $1,39 | $1,57 | $1,34 | 410,60K |
| 2026-08-18 | $1,38 | -7,38 % | $1,45 | $1,50 | $1,38 | 64,30K |
| 2026-08-17 | $1,49 | +0,68 % | $1,46 | $1,66 | $1,39 | 325,40K |
| 2026-08-14 | $1,48 | -0,67 % | $1,53 | $1,57 | $1,43 | 68,10K |
| 2026-08-13 | $1,49 | +12,03 % | $1,36 | $1,54 | $1,25 | 179,50K |
| 2026-08-12 | $1,33 | -4,32 % | $1,42 | $1,42 | $1,28 | 107,60K |
| 2026-08-11 | $1,39 | -13,13 % | $1,63 | $1,64 | $1,32 | 816,30K |
| 2026-08-10 | $1,60 | -19,60 % | $2,02 | $2,09 | $1,60 | 163,90K |
| 2026-08-07 | $1,99 | -24,62 % | $2,68 | $2,78 | $1,90 | 196,40K |
| 2026-08-06 | $2,64 | -5,71 % | $2,82 | $3,18 | $2,63 | 148,40K |
| 2026-08-05 | $2,80 | -11,67 % | $3,27 | $3,74 | $2,79 | 602,90K |
| 2026-08-04 | $3,17 | -2,16 % | $3,23 | $3,25 | $3,06 | 24,40K |
| 2026-08-03 | $3,24 | +7,28 % | $3,14 | $3,30 | $3,02 | 26,90K |
| 2026-07-31 | $3,02 | -4,43 % | $3,25 | $3,28 | $3,00 | 47,10K |
| 2026-07-30 | $3,16 | +5,33 % | $3,16 | $3,24 | $3,12 | 38,20K |
| 2026-07-29 | $3,00 | -15,49 % | $3,57 | $3,87 | $2,97 | 79,80K |
| 2026-07-28 | $3,55 | +13,78 % | $3,18 | $3,88 | $3,04 | 91,10K |
| 2026-07-27 | $3,12 | -1,58 % | $3,15 | $3,15 | $2,86 | 7,70K |
| 2026-07-24 | $3,17 | -3,35 % | $3,24 | $3,31 | $3,05 | 22,50K |
| 2026-07-23 | $3,28 | -8,38 % | $3,32 | $3,33 | $2,97 | 33,80K |
| 2026-07-22 | $3,58 | +1,70 % | $3,40 | $3,75 | $3,20 | 69,70K |
| 2026-07-21 | $3,52 | +29,89 % | $2,72 | $3,79 | $2,72 | 548,60K |
| 2026-07-20 | $2,71 | +2,26 % | $2,66 | $2,80 | $2,66 | 10,20K |
| 2026-07-17 | $2,65 | -0,38 % | $2,61 | $2,81 | $2,60 | 13,60K |
| 2026-07-16 | $2,66 | -6,40 % | $2,85 | $2,86 | $2,48 | 35,20K |
| 2026-07-15 | $2,84 | -3,00 % | $2,99 | $3,01 | $2,84 | 14,50K |
| 2026-07-14 | $2,93 | +0,69 % | $2,90 | $3,05 | $2,84 | 26,60K |
| 2026-07-13 | $2,91 | -5,21 % | $2,94 | $3,11 | $2,91 | 18,20K |
| 2026-07-10 | $3,07 | +4,07 % | $3,01 | $3,09 | $2,86 | 13,40K |
| 2026-07-09 | $2,95 | +2,43 % | $2,82 | $2,99 | $2,82 | 7,10K |
| 2026-07-08 | $2,88 | -3,36 % | $2,91 | $2,96 | $2,80 | 10,50K |
| 2026-07-07 | $2,98 | -4,79 % | $3,13 | $3,30 | $2,94 | 18,10K |
| 2026-07-06 | $3,13 | +5,03 % | $2,92 | $3,30 | $2,92 | 26,20K |
| 2026-07-02 | $2,98 | -2,93 % | $3,05 | $3,08 | $2,89 | 9,40K |
| 2026-07-01 | $3,07 | -0,97 % | $2,95 | $3,09 | $2,94 | 11,10K |
| 2026-06-30 | $3,10 | +5,80 % | $3,02 | $3,39 | $3,00 | 60,20K |
| 2026-06-29 | $2,93 | -3,93 % | $3,08 | $3,17 | $2,91 | 12,90K |
| 2026-06-26 | $3,05 | +6,64 % | $2,95 | $3,13 | $2,93 | 20,90K |
| 2026-06-25 | $2,86 | +1,42 % | $2,90 | $3,02 | $2,84 | 24,80K |
| 2026-06-24 | $2,82 | -9,62 % | $3,13 | $3,17 | $2,81 | 29,50K |
| 2026-06-23 | $3,12 | +0,65 % | $3,16 | $3,37 | $3,07 | 21,20K |
| 2026-06-22 | $3,10 | -8,55 % | $3,37 | $3,48 | $3,10 | 40,20K |
| 2026-06-18 | $3,39 | -8,38 % | $3,65 | $3,65 | $3,39 | 34,00K |
| 2026-06-17 | $3,70 | +0,27 % | $3,72 | $3,87 | $3,63 | 37,60K |
| 2026-06-16 | $3,69 | -1,34 % | $3,66 | $3,77 | $3,58 | 14,70K |
| 2026-06-15 | $3,74 | +7,47 % | $3,51 | $3,74 | $3,49 | 24,60K |
| 2026-06-12 | $3,48 | -6,45 % | $3,62 | $3,79 | $3,40 | 31,70K |
| 2026-06-11 | $3,72 | -0,53 % | $3,74 | $3,81 | $3,60 | 20,80K |
| 2026-06-10 | $3,74 | +3,03 % | $3,66 | $3,78 | $3,53 | 26,00K |
| 2026-06-09 | $3,63 | -9,70 % | $4,05 | $4,20 | $3,56 | 44,60K |
| 2026-06-08 | $4,02 | -7,59 % | $4,34 | $4,34 | $3,93 | 39,80K |
| 2026-06-05 | $4,35 | +1,40 % | $4,18 | $4,40 | $3,80 | 78,80K |
| 2026-06-04 | $4,29 | -2,28 % | $4,25 | $4,40 | $4,05 | 74,00K |
| 2026-06-03 | $4,39 | +3,29 % | $4,19 | $4,49 | $4,05 | 59,50K |
| 2026-06-02 | $4,25 | +10,39 % | $3,70 | $4,44 | $3,63 | 138,20K |
| 2026-06-01 | $3,85 | +12,57 % | $3,38 | $3,90 | $3,20 | 259,40K |
| 2026-05-29 | $3,42 | -8,06 % | $3,73 | $3,88 | $3,42 | 300,90K |
| 2026-05-28 | $3,72 | +17,72 % | $3,93 | $4,18 | $3,42 | 9,81M |
| 2026-05-27 | $3,16 | -17,28 % | $3,74 | $3,81 | $3,04 | 286,70K |
| 2026-05-26 | $3,82 | -7,95 % | $3,91 | $4,25 | $3,36 | 306,40K |
| 2026-05-22 | $4,15 | -22,43 % | $4,90 | $5,10 | $4,05 | 268,45K |